|
|
Closing price on 3/5/2021
|
|
| Open |
14.20 |
| High |
15.20 |
| Low |
14.00 |
| Volume |
5,520,500 |
| Split-adjusted Price |
14.16 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
+1.70 / +12.78%
|
14.20
|
15.20
|
14.00
|
15.00
|
14.93
|
14.16
|
5,520,500
|
|
|
3/4/2021
|
+1.80 / +14.52%
|
12.40
|
14.20
|
12.40
|
14.20
|
13.29
|
13.41
|
10,591,400
|
|
|
3/3/2021
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.38
|
11.71
|
1,203,800
|
|
|
3/2/2021
|
+0.10 / +0.82%
|
12.50
|
12.60
|
12.10
|
12.30
|
12.35
|
11.61
|
1,637,700
|
|
|
3/1/2021
|
+0.90 / +7.76%
|
11.60
|
12.60
|
11.60
|
12.50
|
12.24
|
11.80
|
3,675,300
|
|
|
2/26/2021
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.57
|
11.05
|
965,600
|
|
|
2/25/2021
|
+0.10 / +0.86%
|
11.70
|
11.90
|
11.40
|
11.70
|
11.61
|
11.05
|
690,000
|
|
|
2/24/2021
|
-0.30 / -2.54%
|
11.50
|
11.80
|
11.30
|
11.50
|
11.58
|
10.86
|
1,124,600
|
|
|
2/23/2021
|
+0.30 / +2.61%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.80
|
11.14
|
1,382,600
|
|
|
2/22/2021
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
10.86
|
948,600
|
|
|
2/19/2021
|
-0.50 / -4.17%
|
11.90
|
11.90
|
11.20
|
11.50
|
11.58
|
10.86
|
1,367,900
|
|
|
2/18/2021
|
+0.10 / +0.85%
|
12.00
|
12.30
|
11.70
|
11.90
|
12.00
|
11.24
|
2,198,500
|
|
|
2/17/2021
|
+1.00 / +9.17%
|
11.00
|
12.00
|
11.00
|
11.90
|
11.79
|
11.24
|
1,409,600
|
|
|
2/9/2021
|
+0.40 / +3.77%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.86
|
10.39
|
1,044,400
|
|
|
2/8/2021
|
-0.30 / -2.75%
|
11.00
|
11.10
|
10.00
|
10.60
|
10.64
|
10.01
|
1,569,700
|
|
|
2/5/2021
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.86
|
10.39
|
785,600
|
|
|
2/4/2021
|
+0.40 / +3.88%
|
10.90
|
11.10
|
10.60
|
10.70
|
10.84
|
10.10
|
970,700
|
|
|
2/3/2021
|
+1.20 / +12.77%
|
9.70
|
10.70
|
9.70
|
10.60
|
10.31
|
10.01
|
2,287,500
|
|
|
2/2/2021
|
+0.50 / +5.43%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.39
|
9.16
|
1,396,400
|
|
|
2/1/2021
|
-0.40 / -4.26%
|
9.50
|
9.60
|
8.80
|
9.00
|
9.24
|
8.50
|
986,000
|
|
|
1/29/2021
|
+0.60 / +6.67%
|
8.60
|
9.90
|
8.10
|
9.60
|
9.39
|
9.07
|
1,708,800
|
|
|
1/28/2021
|
-1.50 / -14.42%
|
10.00
|
10.00
|
8.90
|
8.90
|
9.03
|
8.40
|
3,006,200
|
|
|
1/27/2021
|
-1.00 / -9.09%
|
10.50
|
11.00
|
9.80
|
10.00
|
10.35
|
9.44
|
1,992,000
|
|
|
1/26/2021
|
-0.80 / -6.90%
|
11.60
|
11.60
|
10.60
|
10.80
|
11.00
|
10.20
|
1,503,600
|
|
|
1/25/2021
|
-0.50 / -4.17%
|
11.80
|
11.90
|
11.40
|
11.50
|
11.59
|
10.86
|
1,629,500
|
|
|
1/22/2021
|
-0.30 / -2.48%
|
12.30
|
12.30
|
11.70
|
11.80
|
11.99
|
11.14
|
1,331,600
|
|
|
1/21/2021
|
+0.60 / +5.13%
|
12.00
|
12.40
|
11.80
|
12.30
|
12.10
|
11.61
|
779,500
|
|
|
1/20/2021
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.00
|
12.00
|
11.73
|
11.33
|
1,441,100
|
|
|
1/19/2021
|
-1.10 / -8.53%
|
12.90
|
12.90
|
11.00
|
11.80
|
11.95
|
11.14
|
2,865,700
|
|
|
1/18/2021
|
+0.20 / +1.59%
|
12.50
|
13.10
|
12.40
|
12.80
|
12.93
|
12.09
|
3,594,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|