|
Closing price on 6/2/2021
|
|
Open |
14.20 |
High |
14.70 |
Low |
14.00 |
Volume |
3,793,800 |
Split-adjusted Price |
13.60 |
|
|
OIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2021
|
+0.40 / +2.86%
|
14.20
|
14.70
|
14.00
|
14.40
|
14.40
|
13.60
|
3,793,800
|
|
6/1/2021
|
+1.00 / +7.75%
|
13.30
|
14.20
|
13.30
|
13.90
|
14.00
|
13.13
|
3,789,700
|
|
5/31/2021
|
+1.20 / +9.84%
|
12.20
|
13.40
|
12.00
|
13.40
|
12.90
|
12.65
|
4,777,500
|
|
5/28/2021
|
+0.40 / +3.36%
|
11.90
|
12.40
|
11.90
|
12.30
|
12.20
|
11.61
|
1,714,500
|
|
5/27/2021
|
-0.40 / -3.31%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.90
|
11.05
|
1,043,300
|
|
5/26/2021
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.10
|
11.52
|
868,900
|
|
5/25/2021
|
+0.50 / +4.20%
|
12.00
|
12.60
|
12.00
|
12.40
|
12.50
|
11.71
|
1,460,000
|
|
5/24/2021
|
+0.40 / +3.45%
|
11.80
|
12.20
|
11.70
|
12.00
|
11.90
|
11.33
|
767,100
|
|
5/21/2021
|
+0.10 / +0.85%
|
11.60
|
12.20
|
11.20
|
11.80
|
11.60
|
11.14
|
1,688,500
|
|
5/20/2021
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.70
|
10.95
|
1,028,600
|
|
5/19/2021
|
-0.20 / -1.64%
|
12.20
|
12.40
|
11.70
|
12.00
|
11.99
|
11.33
|
1,220,400
|
|
5/18/2021
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.10
|
12.40
|
12.24
|
11.71
|
904,100
|
|
5/17/2021
|
-0.20 / -1.61%
|
12.60
|
12.60
|
12.10
|
12.20
|
12.31
|
11.52
|
737,800
|
|
5/14/2021
|
-0.20 / -1.57%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.40
|
11.80
|
822,200
|
|
5/13/2021
|
-0.10 / -0.79%
|
12.70
|
13.00
|
12.40
|
12.50
|
12.69
|
11.80
|
1,408,300
|
|
5/12/2021
|
+0.20 / +1.61%
|
12.40
|
12.80
|
12.30
|
12.60
|
12.59
|
11.90
|
720,200
|
|
5/11/2021
|
+0.20 / +1.65%
|
12.00
|
12.70
|
12.00
|
12.30
|
12.37
|
11.61
|
989,600
|
|
5/10/2021
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.90
|
12.20
|
12.07
|
11.52
|
1,356,000
|
|
5/7/2021
|
-0.50 / -3.94%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.23
|
11.52
|
735,500
|
|
5/6/2021
|
-0.40 / -3.10%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.71
|
11.80
|
771,900
|
|
5/5/2021
|
+1.00 / +8.33%
|
12.30
|
13.50
|
12.30
|
13.00
|
12.85
|
12.28
|
1,645,100
|
|
5/4/2021
|
-0.30 / -2.44%
|
12.10
|
12.30
|
11.70
|
12.00
|
12.02
|
11.33
|
994,700
|
|
4/29/2021
|
+0.40 / +3.33%
|
12.10
|
12.60
|
12.10
|
12.40
|
12.33
|
11.71
|
791,600
|
|
4/28/2021
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.70
|
12.00
|
11.97
|
11.33
|
927,400
|
|
4/27/2021
|
-0.70 / -5.60%
|
12.20
|
12.40
|
11.70
|
11.80
|
11.97
|
11.14
|
1,022,400
|
|
4/26/2021
|
-0.80 / -6.15%
|
13.00
|
13.30
|
12.10
|
12.20
|
12.47
|
11.52
|
1,570,100
|
|
4/23/2021
|
-0.10 / -0.76%
|
13.00
|
13.30
|
12.50
|
13.10
|
13.02
|
12.37
|
1,094,100
|
|
4/22/2021
|
-1.20 / -8.57%
|
14.00
|
14.10
|
12.70
|
12.80
|
13.23
|
12.09
|
2,287,600
|
|
4/20/2021
|
-0.10 / -0.72%
|
13.90
|
14.20
|
13.70
|
13.80
|
13.96
|
13.03
|
1,463,800
|
|
4/19/2021
|
-0.30 / -2.11%
|
14.30
|
14.30
|
13.60
|
13.90
|
13.86
|
13.13
|
1,144,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|