|
|
Closing price on 7/15/2020
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
261,000 |
| Split-adjusted Price |
7.65 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.13
|
7.65
|
261,000
|
|
|
7/14/2020
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
7.65
|
279,400
|
|
|
7/13/2020
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.09
|
7.55
|
189,000
|
|
|
7/10/2020
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.07
|
7.65
|
513,300
|
|
|
7/9/2020
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.22
|
7.74
|
554,700
|
|
|
7/8/2020
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.10
|
7.74
|
317,600
|
|
|
7/7/2020
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.16
|
7.65
|
272,400
|
|
|
7/6/2020
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.06
|
7.74
|
508,500
|
|
|
7/3/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.07
|
7.65
|
221,300
|
|
|
7/2/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.05
|
7.65
|
200,600
|
|
|
7/1/2020
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.04
|
7.65
|
350,800
|
|
|
6/30/2020
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.96
|
7.55
|
504,200
|
|
|
6/29/2020
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.70
|
7.90
|
7.97
|
7.46
|
1,197,700
|
|
|
6/26/2020
|
-0.30 / -3.53%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.34
|
7.74
|
477,600
|
|
|
6/25/2020
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.38
|
8.03
|
364,400
|
|
|
6/24/2020
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.53
|
7.93
|
1,063,200
|
|
|
6/23/2020
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.69
|
8.22
|
1,070,300
|
|
|
6/22/2020
|
+0.10 / +1.15%
|
8.90
|
9.00
|
8.60
|
8.80
|
8.75
|
8.31
|
621,500
|
|
|
6/19/2020
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.66
|
8.22
|
1,609,700
|
|
|
6/18/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.45
|
8.03
|
402,300
|
|
|
6/17/2020
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.48
|
8.03
|
611,800
|
|
|
6/16/2020
|
+0.30 / +3.61%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.53
|
8.12
|
794,700
|
|
|
6/15/2020
|
-0.10 / -1.19%
|
8.60
|
8.70
|
8.20
|
8.30
|
8.52
|
7.84
|
2,504,900
|
|
|
6/12/2020
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.10
|
8.70
|
8.36
|
8.22
|
1,803,400
|
|
|
6/11/2020
|
-0.70 / -7.53%
|
9.30
|
9.40
|
8.40
|
8.60
|
8.93
|
8.12
|
3,467,700
|
|
|
6/10/2020
|
+0.30 / +3.33%
|
9.00
|
9.70
|
8.80
|
9.30
|
9.24
|
8.78
|
3,120,300
|
|
|
6/9/2020
|
+0.30 / +3.45%
|
8.70
|
9.10
|
8.60
|
9.00
|
8.91
|
8.50
|
2,823,600
|
|
|
6/8/2020
|
+0.60 / +7.41%
|
8.30
|
8.80
|
8.20
|
8.70
|
8.55
|
8.22
|
3,492,200
|
|
|
6/5/2020
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.13
|
7.74
|
871,600
|
|
|
6/4/2020
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.21
|
7.84
|
2,299,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|