|
Closing price on 4/21/2020
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.00 |
| Volume |
2,374,800 |
| Split-adjusted Price |
6.80 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2020
|
-0.90 / -11.11%
|
8.00
|
8.10
|
7.00
|
7.20
|
7.32
|
6.80
|
2,374,800
|
|
|
4/20/2020
|
+1.00 / +14.08%
|
7.50
|
8.10
|
7.50
|
8.10
|
8.02
|
7.65
|
3,880,100
|
|
|
4/17/2020
|
+0.80 / +12.12%
|
6.60
|
7.40
|
6.60
|
7.40
|
7.07
|
6.99
|
3,075,700
|
|
|
4/16/2020
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.50
|
6.23
|
1,241,700
|
|
|
4/15/2020
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.37
|
6.04
|
991,900
|
|
|
4/14/2020
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.43
|
6.14
|
1,517,700
|
|
|
4/13/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.56
|
6.23
|
608,100
|
|
|
4/10/2020
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.40
|
6.50
|
6.60
|
6.14
|
1,071,900
|
|
|
4/9/2020
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.40
|
6.14
|
1,106,700
|
|
|
4/8/2020
|
-0.20 / -3.13%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.22
|
5.85
|
754,000
|
|
|
4/7/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.34
|
6.04
|
700,900
|
|
|
4/6/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.43
|
6.04
|
495,000
|
|
|
4/3/2020
|
+0.30 / +5.00%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.35
|
5.95
|
415,400
|
|
|
4/1/2020
|
+0.10 / +1.67%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.03
|
5.76
|
938,900
|
|
|
3/31/2020
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.95
|
5.67
|
404,500
|
|
|
3/30/2020
|
-0.30 / -4.69%
|
6.40
|
6.40
|
5.90
|
6.10
|
5.99
|
5.76
|
548,000
|
|
|
3/27/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.36
|
6.04
|
188,000
|
|
|
3/26/2020
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.42
|
6.04
|
453,200
|
|
|
3/25/2020
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.62
|
6.14
|
331,800
|
|
|
3/24/2020
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.37
|
6.14
|
696,800
|
|
|
3/23/2020
|
-0.20 / -3.13%
|
6.40
|
6.50
|
6.10
|
6.20
|
6.20
|
5.85
|
884,400
|
|
|
3/20/2020
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.45
|
6.14
|
407,600
|
|
|
3/19/2020
|
+0.10 / +1.56%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.31
|
6.14
|
340,100
|
|
|
3/18/2020
|
+0.10 / +1.59%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.42
|
6.04
|
582,400
|
|
|
3/17/2020
|
+0.10 / +1.61%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.15
|
5.95
|
186,300
|
|
|
3/16/2020
|
+0.20 / +3.33%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.14
|
5.85
|
269,200
|
|
|
3/13/2020
|
+0.10 / +1.61%
|
6.10
|
6.30
|
5.60
|
6.30
|
5.98
|
5.95
|
519,700
|
|
|
3/12/2020
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.12
|
5.85
|
728,100
|
|
|
3/11/2020
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.44
|
6.14
|
285,100
|
|
|
3/10/2020
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.20
|
6.70
|
6.47
|
6.33
|
441,600
|
|
|