|
|
Closing price on 6/4/2024
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
10.90 |
| Volume |
2,962,700 |
| Split-adjusted Price |
11.05 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/17/2024
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.70
|
9.67
|
919,700
|
|
|
5/16/2024
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
9.67
|
780,300
|
|
|
5/15/2024
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.70
|
9.67
|
274,500
|
|
|
5/14/2024
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
9.67
|
284,800
|
|
|
5/13/2024
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.70
|
9.67
|
535,200
|
|
|
5/10/2024
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.50
|
9.70
|
9.60
|
9.57
|
804,000
|
|
|
5/9/2024
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.70
|
9.47
|
412,900
|
|
|
5/8/2024
|
+0.20 / +2.11%
|
9.60
|
9.90
|
9.40
|
9.70
|
9.70
|
9.57
|
1,585,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|