|
|
Closing price on 5/9/2022
|
|
| Open |
13.40 |
| High |
13.70 |
| Low |
12.40 |
| Volume |
1,255,700 |
| Split-adjusted Price |
11.99 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-1.00 / -7.30%
|
13.40
|
13.70
|
12.40
|
12.70
|
12.90
|
11.99
|
1,255,700
|
|
|
5/6/2022
|
-0.70 / -4.96%
|
13.80
|
14.10
|
13.30
|
13.40
|
13.70
|
12.65
|
1,138,500
|
|
|
5/5/2022
|
+0.30 / +2.17%
|
14.20
|
14.40
|
13.80
|
14.10
|
14.10
|
13.31
|
1,011,500
|
|
|
5/4/2022
|
+0.50 / +3.70%
|
13.60
|
14.20
|
13.40
|
14.00
|
13.80
|
13.22
|
1,264,400
|
|
|
4/29/2022
|
+0.30 / +2.24%
|
13.40
|
13.80
|
13.20
|
13.70
|
13.50
|
12.94
|
974,300
|
|
|
4/28/2022
|
+0.50 / +3.88%
|
13.00
|
13.60
|
13.00
|
13.40
|
13.40
|
12.65
|
837,500
|
|
|
4/27/2022
|
+0.80 / +6.50%
|
12.50
|
13.20
|
12.50
|
13.10
|
12.90
|
12.37
|
781,800
|
|
|
4/26/2022
|
+0.10 / +0.77%
|
12.60
|
13.60
|
11.10
|
13.10
|
12.30
|
12.37
|
1,772,500
|
|
|
4/25/2022
|
-1.10 / -8.15%
|
13.70
|
13.80
|
12.10
|
12.40
|
13.00
|
11.71
|
1,769,900
|
|
|
4/22/2022
|
-0.40 / -2.86%
|
14.00
|
14.40
|
12.70
|
13.60
|
13.50
|
12.84
|
2,042,600
|
|
|
4/21/2022
|
-1.80 / -11.61%
|
15.00
|
15.20
|
13.20
|
13.70
|
14.00
|
12.94
|
2,036,900
|
|
|
4/20/2022
|
-1.20 / -7.32%
|
16.40
|
16.40
|
14.90
|
15.20
|
15.50
|
14.35
|
2,126,700
|
|
|
4/19/2022
|
-0.30 / -1.83%
|
16.40
|
16.70
|
16.10
|
16.10
|
16.40
|
15.20
|
1,182,500
|
|
|
4/18/2022
|
-0.50 / -2.98%
|
16.80
|
16.80
|
16.20
|
16.30
|
16.40
|
15.39
|
1,285,500
|
|
|
4/15/2022
|
-0.20 / -1.18%
|
17.00
|
17.30
|
16.50
|
16.70
|
16.80
|
15.77
|
1,207,100
|
|
|
4/14/2022
|
+0.30 / +1.82%
|
16.90
|
17.10
|
16.70
|
16.80
|
16.90
|
15.86
|
927,900
|
|
|
4/13/2022
|
+0.30 / +1.83%
|
16.30
|
16.90
|
16.20
|
16.70
|
16.50
|
15.77
|
1,067,300
|
|
|
4/12/2022
|
-0.80 / -4.73%
|
16.70
|
16.80
|
16.00
|
16.10
|
16.40
|
15.20
|
2,160,300
|
|
|
4/8/2022
|
-0.60 / -3.45%
|
17.40
|
17.40
|
16.60
|
16.80
|
16.90
|
15.86
|
2,097,000
|
|
|
4/7/2022
|
-0.10 / -0.57%
|
17.30
|
17.70
|
17.20
|
17.40
|
17.40
|
16.43
|
1,211,600
|
|
|
4/6/2022
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.30
|
17.50
|
17.50
|
16.53
|
914,900
|
|
|
4/5/2022
|
+0.20 / +1.14%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.80
|
16.71
|
767,900
|
|
|
4/4/2022
|
+0.50 / +2.92%
|
17.20
|
17.70
|
17.20
|
17.60
|
17.50
|
16.62
|
1,112,400
|
|
|
4/1/2022
|
-0.50 / -2.81%
|
17.50
|
17.50
|
16.80
|
17.30
|
17.10
|
16.34
|
2,512,500
|
|
|
3/31/2022
|
-0.70 / -3.83%
|
18.30
|
18.30
|
17.40
|
17.60
|
17.80
|
16.62
|
2,136,300
|
|
|
3/30/2022
|
-0.40 / -2.15%
|
18.60
|
18.60
|
18.00
|
18.20
|
18.30
|
17.19
|
1,678,500
|
|
|
3/29/2022
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.30
|
18.70
|
18.60
|
17.66
|
2,185,300
|
|
|
3/28/2022
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.20
|
18.70
|
18.60
|
17.66
|
1,993,000
|
|
|
3/25/2022
|
-0.30 / -1.58%
|
18.90
|
18.90
|
18.60
|
18.70
|
18.70
|
17.66
|
1,274,000
|
|
|
3/24/2022
|
+0.10 / +0.53%
|
19.10
|
19.40
|
18.80
|
18.90
|
19.00
|
17.85
|
1,586,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|