|
Closing price on 4/24/2023
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
385,200 |
| Split-adjusted Price |
8.57 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2023
|
-0.10 / -1.10%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.00
|
8.57
|
385,200
|
|
|
4/21/2023
|
+0.10 / +1.11%
|
9.10
|
9.30
|
8.90
|
9.10
|
9.10
|
8.66
|
996,100
|
|
|
4/20/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.00
|
8.66
|
589,600
|
|
|
4/19/2023
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
8.66
|
444,000
|
|
|
4/18/2023
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
8.66
|
684,900
|
|
|
4/17/2023
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
8.76
|
664,800
|
|
|
4/14/2023
|
-0.30 / -3.13%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.30
|
8.85
|
817,800
|
|
|
4/13/2023
|
+0.20 / +2.15%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.60
|
9.04
|
2,339,700
|
|
|
4/12/2023
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
8.95
|
903,400
|
|
|
4/11/2023
|
+0.30 / +3.33%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.20
|
8.85
|
1,680,900
|
|
|
4/10/2023
|
+0.10 / +1.11%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.00
|
8.66
|
839,300
|
|
|
4/7/2023
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
8.66
|
395,600
|
|
|
4/6/2023
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
8.57
|
704,400
|
|
|
4/5/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
8.66
|
651,600
|
|
|
4/4/2023
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
8.66
|
857,400
|
|
|
4/3/2023
|
+0.40 / +4.60%
|
8.80
|
9.10
|
8.70
|
9.10
|
9.00
|
8.66
|
1,054,600
|
|
|
3/31/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
8.28
|
315,900
|
|
|
3/30/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
8.28
|
465,000
|
|
|
3/29/2023
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
8.38
|
422,000
|
|
|
3/28/2023
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
8.28
|
375,500
|
|
|
3/27/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.19
|
349,000
|
|
|
3/24/2023
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.60
|
8.28
|
455,500
|
|
|
3/23/2023
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
8.09
|
628,000
|
|
|
3/22/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.60
|
8.28
|
338,300
|
|
|
3/21/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
8.28
|
507,800
|
|
|
3/20/2023
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
8.28
|
552,200
|
|
|
3/17/2023
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.80
|
8.47
|
245,000
|
|
|
3/16/2023
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.80
|
8.47
|
643,800
|
|
|
3/15/2023
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.00
|
8.66
|
327,500
|
|
|
3/14/2023
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
8.47
|
904,000
|
|
|