Closing price on 5/7/2024
|
|
Open |
9.50 |
High |
9.60 |
Low |
9.40 |
Volume |
580,100 |
Split-adjusted Price |
9.47 |
|
|
OIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2024
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
9.47
|
580,100
|
|
5/6/2024
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
9.37
|
756,500
|
|
5/3/2024
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.30
|
9.27
|
379,700
|
|
5/2/2024
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.30
|
9.27
|
480,000
|
|
4/26/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.20
|
9.17
|
162,600
|
|
4/25/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
9.17
|
434,800
|
|
4/24/2024
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
9.27
|
499,800
|
|
4/23/2024
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.20
|
9.17
|
348,300
|
|
4/22/2024
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.40
|
9.17
|
287,500
|
|
4/19/2024
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.30
|
9.08
|
1,104,500
|
|
4/17/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
9.37
|
476,800
|
|
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
|
|
|