|
Closing price on 4/16/2024
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
872,300 |
| Split-adjusted Price |
9.47 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2024
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.50
|
9.47
|
872,300
|
|
|
4/15/2024
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.40
|
9.70
|
9.80
|
9.57
|
1,474,000
|
|
|
4/12/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.80
|
9.77
|
370,500
|
|
|
4/11/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
9.77
|
363,200
|
|
|
4/10/2024
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.90
|
9.86
|
559,400
|
|
|
4/9/2024
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.90
|
9.86
|
594,100
|
|
|
4/8/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.90
|
9.86
|
446,000
|
|
|
4/5/2024
|
+0.10 / +1.01%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
9.86
|
2,313,900
|
|
|
4/4/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.90
|
9.86
|
513,800
|
|
|
4/3/2024
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
9.86
|
783,700
|
|
|
4/2/2024
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.90
|
9.86
|
817,300
|
|
|
4/1/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.90
|
9.86
|
692,500
|
|
|
3/29/2024
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
9.86
|
432,400
|
|
|
3/28/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.90
|
9.86
|
256,100
|
|
|
3/27/2024
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
9.86
|
609,600
|
|
|
3/26/2024
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.90
|
9.86
|
386,500
|
|
|
3/25/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.90
|
9.86
|
1,008,100
|
|
|
3/22/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
9.86
|
599,300
|
|
|
3/21/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
669,700
|
|
|
3/20/2024
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
361,600
|
|
|
3/19/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
564,900
|
|
|
3/18/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.00
|
9.96
|
1,492,200
|
|
|
3/15/2024
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.20
|
10.06
|
1,243,800
|
|
|
3/14/2024
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.10
|
10.06
|
1,665,200
|
|
|
3/13/2024
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
736,500
|
|
|
3/12/2024
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
9.86
|
613,500
|
|
|
3/11/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.90
|
9.86
|
410,400
|
|
|
3/8/2024
|
+0.10 / +1.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.00
|
9.96
|
1,000,000
|
|
|
3/7/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
881,800
|
|
|
3/6/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
9.86
|
833,000
|
|
|