Closing price on 7/5/2021
|
|
Open |
15.20 |
High |
15.20 |
Low |
14.30 |
Volume |
3,325,200 |
Split-adjusted Price |
13.60 |
|
|
OIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2021
|
-0.80 / -5.26%
|
15.20
|
15.20
|
14.30
|
14.40
|
14.60
|
13.60
|
3,325,200
|
|
7/2/2021
|
+0.30 / +2.01%
|
15.30
|
15.60
|
15.00
|
15.20
|
15.20
|
14.35
|
1,484,700
|
|
7/1/2021
|
-0.20 / -1.31%
|
15.20
|
15.30
|
14.60
|
15.10
|
14.90
|
14.26
|
3,691,100
|
|
6/30/2021
|
-0.30 / -1.94%
|
15.40
|
15.60
|
15.10
|
15.20
|
15.30
|
14.35
|
1,666,800
|
|
6/29/2021
|
-0.60 / -3.75%
|
15.80
|
15.80
|
15.20
|
15.40
|
15.50
|
14.54
|
3,501,900
|
|
6/28/2021
|
+0.40 / +2.58%
|
15.80
|
16.50
|
15.70
|
15.90
|
16.00
|
15.01
|
3,386,000
|
|
6/25/2021
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.50
|
14.83
|
2,578,100
|
|
6/24/2021
|
-0.40 / -2.53%
|
15.70
|
16.00
|
15.30
|
15.40
|
15.50
|
14.54
|
2,752,000
|
|
6/23/2021
|
-0.50 / -3.09%
|
16.00
|
16.20
|
15.50
|
15.70
|
15.80
|
14.83
|
3,031,600
|
|
6/22/2021
|
+0.60 / +3.90%
|
15.50
|
16.50
|
15.50
|
16.00
|
16.20
|
15.11
|
5,215,300
|
|
6/21/2021
|
+0.80 / +5.44%
|
14.70
|
15.70
|
14.70
|
15.50
|
15.40
|
14.64
|
6,028,000
|
|
6/18/2021
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.70
|
13.98
|
2,219,900
|
|
6/17/2021
|
+0.20 / +1.36%
|
14.60
|
15.20
|
14.10
|
14.90
|
14.80
|
14.07
|
3,121,000
|
|
6/16/2021
|
+0.20 / +1.39%
|
14.30
|
15.00
|
14.30
|
14.60
|
14.70
|
13.79
|
4,023,100
|
|
6/15/2021
|
-0.30 / -2.05%
|
14.60
|
14.80
|
14.20
|
14.30
|
14.40
|
13.50
|
2,001,100
|
|
6/14/2021
|
+0.50 / +3.55%
|
14.30
|
14.90
|
14.30
|
14.60
|
14.60
|
13.79
|
2,899,200
|
|
6/11/2021
|
+0.40 / +2.88%
|
13.80
|
14.50
|
13.70
|
14.30
|
14.10
|
13.50
|
2,241,200
|
|
6/10/2021
|
-0.70 / -4.83%
|
14.60
|
14.60
|
13.70
|
13.80
|
13.90
|
13.03
|
2,950,500
|
|
6/9/2021
|
-0.30 / -2.01%
|
14.20
|
15.00
|
13.00
|
14.60
|
14.50
|
13.79
|
4,238,100
|
|
6/8/2021
|
-1.80 / -11.25%
|
15.50
|
15.70
|
14.00
|
14.20
|
14.90
|
13.41
|
3,988,000
|
|
6/7/2021
|
+0.50 / +3.36%
|
15.50
|
16.50
|
15.30
|
15.40
|
15.97
|
14.54
|
7,987,600
|
|
6/4/2021
|
+1.20 / +8.39%
|
14.20
|
15.80
|
13.80
|
15.50
|
14.90
|
14.64
|
9,429,300
|
|
6/3/2021
|
-0.30 / -2.08%
|
14.50
|
14.80
|
13.80
|
14.10
|
14.30
|
13.31
|
3,671,800
|
|
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
|
|
|
|