|
|
Closing price on 5/4/2026
|
|
| Open |
14.00 |
| High |
14.90 |
| Low |
14.00 |
| Volume |
3,721,500 |
| Split-adjusted Price |
14.50 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2026
|
+0.60 / +4.32%
|
14.00
|
14.90
|
14.00
|
14.50
|
14.60
|
14.50
|
3,721,500
|
|
|
4/29/2026
|
-0.10 / -0.70%
|
14.10
|
14.20
|
13.80
|
14.10
|
13.90
|
14.10
|
1,845,700
|
|
|
4/28/2026
|
-0.70 / -4.73%
|
14.70
|
14.70
|
13.90
|
14.10
|
14.20
|
14.10
|
3,062,700
|
|
|
4/24/2026
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.50
|
14.70
|
14.80
|
14.70
|
1,791,200
|
|
|
4/23/2026
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.20
|
14.60
|
14.60
|
14.60
|
2,908,300
|
|
|
4/22/2026
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.80
|
14.90
|
15.00
|
14.90
|
2,117,000
|
|
|
4/21/2026
|
+0.30 / +2.04%
|
14.70
|
15.20
|
14.50
|
15.00
|
14.90
|
15.00
|
3,342,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|