|
Closing price on 7/29/2022
|
|
Open |
12.50 |
High |
12.70 |
Low |
12.30 |
Volume |
1,463,100 |
Split-adjusted Price |
12.19 |
|
|
OIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2022
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.30
|
12.60
|
12.50
|
12.19
|
1,463,100
|
|
7/28/2022
|
+0.30 / +2.48%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.40
|
11.99
|
802,800
|
|
7/27/2022
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.10
|
11.90
|
430,800
|
|
7/26/2022
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.20
|
11.90
|
703,000
|
|
7/25/2022
|
-0.40 / -3.20%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.20
|
11.70
|
598,100
|
|
7/22/2022
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.50
|
12.09
|
895,300
|
|
7/21/2022
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
11.99
|
763,200
|
|
7/20/2022
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.60
|
12.19
|
1,079,300
|
|
7/19/2022
|
+0.30 / +2.44%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.60
|
12.19
|
1,059,300
|
|
7/18/2022
|
+0.40 / +3.25%
|
12.40
|
12.90
|
12.30
|
12.70
|
12.60
|
11.99
|
1,226,700
|
|
7/15/2022
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.30
|
11.71
|
753,200
|
|
7/14/2022
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.00
|
12.40
|
12.30
|
11.71
|
714,300
|
|
7/13/2022
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.20
|
11.52
|
768,100
|
|
7/12/2022
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.30
|
11.80
|
952,900
|
|
7/11/2022
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.80
|
12.10
|
12.00
|
11.43
|
799,600
|
|
7/8/2022
|
+0.40 / +3.42%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.10
|
11.43
|
530,000
|
|
7/7/2022
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.50
|
12.00
|
11.70
|
11.33
|
608,500
|
|
7/6/2022
|
-0.80 / -6.30%
|
12.40
|
12.50
|
11.80
|
11.90
|
12.00
|
11.24
|
1,017,100
|
|
7/5/2022
|
+0.20 / +1.61%
|
12.40
|
12.90
|
12.40
|
12.60
|
12.70
|
11.90
|
1,338,500
|
|
7/4/2022
|
+0.30 / +2.48%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.40
|
11.71
|
534,200
|
|
7/1/2022
|
-0.30 / -2.38%
|
12.30
|
12.40
|
11.90
|
12.30
|
12.10
|
11.61
|
1,102,900
|
|
6/30/2022
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.60
|
11.71
|
922,700
|
|
6/29/2022
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.60
|
12.80
|
12.80
|
12.09
|
739,800
|
|
6/28/2022
|
+0.30 / +2.36%
|
12.90
|
13.30
|
12.70
|
13.00
|
13.10
|
12.28
|
1,008,700
|
|
6/27/2022
|
+0.50 / +4.07%
|
12.10
|
13.00
|
12.10
|
12.80
|
12.70
|
12.09
|
1,310,200
|
|
6/24/2022
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.30
|
11.43
|
632,300
|
|
6/23/2022
|
+0.60 / +5.08%
|
11.70
|
12.50
|
11.50
|
12.40
|
12.10
|
11.71
|
926,700
|
|
6/22/2022
|
-0.20 / -1.68%
|
11.80
|
12.10
|
11.50
|
11.70
|
11.80
|
11.05
|
1,406,800
|
|
6/21/2022
|
-0.70 / -5.65%
|
12.40
|
12.40
|
11.50
|
11.70
|
11.90
|
11.05
|
1,229,200
|
|
6/20/2022
|
-1.00 / -7.63%
|
12.50
|
13.00
|
12.00
|
12.10
|
12.40
|
11.43
|
1,764,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|