|
|
Closing price on 4/20/2026
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
912,900 |
| Split-adjusted Price |
14.70 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2026
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.70
|
14.70
|
912,900
|
|
|
4/17/2026
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.60
|
14.90
|
14.80
|
14.90
|
2,696,100
|
|
|
4/16/2026
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.80
|
14.70
|
1,414,400
|
|
|
4/15/2026
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.60
|
14.80
|
14.80
|
14.80
|
3,015,900
|
|
|
4/14/2026
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.50
|
14.80
|
14.70
|
14.80
|
3,629,000
|
|
|
4/13/2026
|
+0.20 / +1.35%
|
15.20
|
15.40
|
14.80
|
15.00
|
15.00
|
15.00
|
2,572,800
|
|
|
4/10/2026
|
+1.00 / +7.04%
|
14.20
|
15.50
|
14.00
|
15.20
|
14.80
|
15.20
|
7,142,700
|
|
|
4/9/2026
|
-0.30 / -2.07%
|
14.40
|
14.50
|
12.50
|
14.20
|
14.20
|
14.20
|
2,342,500
|
|
|
4/8/2026
|
+0.20 / +1.41%
|
14.10
|
14.90
|
14.10
|
14.40
|
14.50
|
14.40
|
3,298,700
|
|
|
4/7/2026
|
-0.30 / -2.08%
|
14.30
|
14.80
|
13.80
|
14.10
|
14.20
|
14.10
|
2,710,200
|
|
|
4/6/2026
|
-0.80 / -5.30%
|
15.10
|
15.20
|
14.00
|
14.30
|
14.40
|
14.30
|
3,115,700
|
|
|
4/3/2026
|
0.00 / 0.00%
|
15.10
|
15.50
|
14.90
|
15.10
|
15.10
|
15.10
|
2,293,100
|
|
|
4/2/2026
|
-0.20 / -1.31%
|
15.20
|
15.50
|
14.70
|
15.10
|
15.10
|
15.10
|
2,703,100
|
|
|
4/1/2026
|
-0.40 / -2.56%
|
15.50
|
15.70
|
15.00
|
15.20
|
15.30
|
15.20
|
3,762,700
|
|
|
3/31/2026
|
-0.40 / -2.52%
|
15.90
|
16.20
|
15.30
|
15.50
|
15.60
|
15.50
|
2,965,000
|
|
|
3/30/2026
|
+0.60 / +3.92%
|
15.60
|
16.20
|
15.60
|
15.90
|
15.90
|
15.90
|
3,382,000
|
|
|
3/27/2026
|
+0.50 / +3.31%
|
15.20
|
15.60
|
15.10
|
15.60
|
15.30
|
15.60
|
3,663,600
|
|
|
3/26/2026
|
-0.40 / -2.56%
|
15.60
|
16.00
|
14.90
|
15.20
|
15.10
|
15.20
|
2,907,400
|
|
|
3/25/2026
|
+1.00 / +6.85%
|
15.50
|
16.20
|
14.80
|
15.60
|
15.60
|
15.60
|
3,749,800
|
|
|
3/24/2026
|
-0.50 / -3.27%
|
15.80
|
15.80
|
14.10
|
14.80
|
14.60
|
14.80
|
4,798,400
|
|
|
3/23/2026
|
-1.50 / -9.20%
|
16.00
|
16.50
|
14.70
|
14.80
|
15.30
|
14.80
|
5,419,600
|
|
|
3/20/2026
|
-1.40 / -8.05%
|
17.40
|
17.60
|
15.70
|
16.00
|
16.30
|
16.00
|
6,070,800
|
|
|
3/19/2026
|
-0.40 / -2.29%
|
18.00
|
18.60
|
16.90
|
17.10
|
17.40
|
17.10
|
4,418,000
|
|
|
3/18/2026
|
+1.20 / +7.14%
|
16.30
|
18.90
|
16.10
|
18.00
|
17.50
|
18.00
|
7,537,000
|
|
|
3/17/2026
|
-1.10 / -6.32%
|
17.70
|
18.00
|
16.20
|
16.30
|
16.80
|
16.30
|
6,007,100
|
|
|
3/16/2026
|
-2.20 / -11.06%
|
22.50
|
22.50
|
17.00
|
17.70
|
17.40
|
17.70
|
12,763,700
|
|
|
3/13/2026
|
-2.00 / -9.43%
|
21.00
|
21.90
|
18.30
|
19.20
|
19.90
|
19.20
|
10,599,900
|
|
|
3/12/2026
|
+0.30 / +1.45%
|
22.00
|
22.00
|
20.90
|
21.00
|
21.20
|
21.00
|
4,324,700
|
|
|
3/11/2026
|
+0.50 / +2.39%
|
20.40
|
21.80
|
19.00
|
21.40
|
20.70
|
21.40
|
8,473,700
|
|
|
3/10/2026
|
-2.80 / -12.17%
|
20.90
|
22.50
|
19.90
|
20.20
|
20.90
|
20.20
|
10,756,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|