|
|
Closing price on 6/28/2024
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.00 |
| Volume |
2,889,500 |
| Split-adjusted Price |
11.94 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2024
|
-0.70 / -5.47%
|
12.80
|
12.80
|
12.00
|
12.10
|
12.30
|
11.94
|
2,889,500
|
|
|
6/27/2024
|
-0.50 / -3.82%
|
13.10
|
13.10
|
12.60
|
12.60
|
12.80
|
12.43
|
1,606,100
|
|
|
6/26/2024
|
+0.20 / +1.56%
|
12.90
|
13.40
|
12.80
|
13.00
|
13.10
|
12.82
|
2,083,300
|
|
|
6/25/2024
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.60
|
12.90
|
12.80
|
12.73
|
1,887,400
|
|
|
6/24/2024
|
-0.40 / -3.03%
|
13.40
|
13.80
|
12.50
|
12.80
|
12.90
|
12.63
|
5,216,000
|
|
|
6/21/2024
|
+0.90 / +7.20%
|
12.70
|
13.60
|
12.60
|
13.40
|
13.20
|
13.22
|
5,968,800
|
|
|
6/20/2024
|
+0.80 / +6.78%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.50
|
12.43
|
4,295,000
|
|
|
6/19/2024
|
+0.80 / +7.08%
|
11.40
|
12.30
|
11.30
|
12.10
|
11.80
|
11.94
|
4,703,900
|
|
|
6/18/2024
|
+0.30 / +2.73%
|
11.10
|
11.50
|
11.10
|
11.30
|
11.30
|
11.15
|
2,287,100
|
|
|
6/17/2024
|
-0.30 / -2.65%
|
11.10
|
11.20
|
10.60
|
11.00
|
11.00
|
10.85
|
1,117,400
|
|
|
6/14/2024
|
-0.30 / -2.63%
|
11.50
|
11.60
|
11.00
|
11.10
|
11.30
|
10.95
|
1,524,300
|
|
|
6/13/2024
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.40
|
11.34
|
928,600
|
|
|
6/12/2024
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.50
|
11.34
|
1,510,300
|
|
|
6/11/2024
|
-0.10 / -0.86%
|
11.60
|
11.80
|
11.30
|
11.50
|
11.60
|
11.34
|
1,846,600
|
|
|
6/10/2024
|
+0.60 / +5.45%
|
11.00
|
11.80
|
11.00
|
11.60
|
11.60
|
11.44
|
3,589,300
|
|
|
6/7/2024
|
+0.10 / +0.91%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.00
|
10.95
|
1,433,100
|
|
|
6/6/2024
|
+0.10 / +0.91%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.00
|
10.95
|
1,641,300
|
|
|
6/5/2024
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
10.85
|
1,448,200
|
|
|
6/4/2024
|
+0.20 / +1.82%
|
11.00
|
11.40
|
10.90
|
11.20
|
11.10
|
11.05
|
2,962,700
|
|
|
6/3/2024
|
+0.30 / +2.78%
|
10.90
|
11.10
|
10.80
|
11.10
|
11.00
|
10.95
|
1,599,700
|
|
|
5/31/2024
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.80
|
10.75
|
1,131,200
|
|
|
5/30/2024
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.70
|
10.65
|
1,389,500
|
|
|
5/29/2024
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.80
|
10.80
|
11.00
|
10.65
|
3,820,600
|
|
|
5/28/2024
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.80
|
10.75
|
1,652,200
|
|
|
5/27/2024
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.60
|
10.56
|
1,884,600
|
|
|
5/24/2024
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.40
|
10.80
|
10.80
|
10.65
|
3,220,600
|
|
|
5/23/2024
|
+0.60 / +5.77%
|
10.50
|
11.20
|
10.50
|
11.00
|
11.00
|
10.85
|
4,604,000
|
|
|
5/22/2024
|
+0.80 / +8.16%
|
9.80
|
10.80
|
9.80
|
10.60
|
10.40
|
10.46
|
6,268,200
|
|
|
5/21/2024
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.80
|
9.77
|
620,800
|
|
|
5/20/2024
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
9.67
|
818,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|