|
Closing price on 7/6/2018
|
|
| Open |
15.00 |
| High |
15.40 |
| Low |
14.10 |
| Volume |
403,400 |
| Split-adjusted Price |
14.16 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2018
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.10
|
15.00
|
14.80
|
14.16
|
403,400
|
|
|
7/5/2018
|
-0.40 / -2.60%
|
15.60
|
15.60
|
14.50
|
15.00
|
14.94
|
14.16
|
999,210
|
|
|
7/4/2018
|
-0.10 / -0.65%
|
15.00
|
15.70
|
15.00
|
15.40
|
15.48
|
14.54
|
510,900
|
|
|
7/3/2018
|
-0.60 / -3.73%
|
16.40
|
16.40
|
15.30
|
15.50
|
15.60
|
14.64
|
602,000
|
|
|
7/2/2018
|
-1.30 / -7.47%
|
16.30
|
16.50
|
15.80
|
16.10
|
15.95
|
15.20
|
545,000
|
|
|
6/29/2018
|
-1.20 / -6.78%
|
17.70
|
18.00
|
16.50
|
16.50
|
17.41
|
15.58
|
2,331,500
|
|
|
6/28/2018
|
+0.10 / +0.57%
|
17.80
|
17.90
|
17.40
|
17.70
|
17.66
|
16.71
|
2,371,800
|
|
|
6/27/2018
|
+0.30 / +1.73%
|
17.50
|
17.90
|
17.20
|
17.60
|
17.65
|
16.62
|
2,383,600
|
|
|
6/26/2018
|
0.00 / 0.00%
|
16.60
|
17.40
|
16.60
|
17.30
|
17.17
|
16.34
|
1,663,600
|
|
|
6/25/2018
|
+1.10 / +6.79%
|
16.80
|
17.50
|
16.40
|
17.30
|
17.01
|
16.34
|
1,423,200
|
|
|
6/22/2018
|
+0.80 / +5.10%
|
15.90
|
16.50
|
15.90
|
16.50
|
16.18
|
15.58
|
905,200
|
|
|
6/21/2018
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.59
|
14.83
|
242,000
|
|
|
6/20/2018
|
+0.20 / +1.28%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.68
|
14.92
|
497,100
|
|
|
6/19/2018
|
-0.60 / -3.70%
|
16.20
|
16.20
|
15.20
|
15.60
|
15.65
|
14.73
|
1,214,500
|
|
|
6/18/2018
|
-0.70 / -4.14%
|
16.90
|
16.90
|
16.10
|
16.20
|
16.37
|
15.30
|
511,900
|
|
|
6/15/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.89
|
15.96
|
146,800
|
|
|
6/14/2018
|
-0.20 / -1.17%
|
17.00
|
17.20
|
16.80
|
16.90
|
16.98
|
15.96
|
213,500
|
|
|
6/13/2018
|
+0.30 / +1.79%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.98
|
16.15
|
175,500
|
|
|
6/12/2018
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.89
|
15.86
|
496,500
|
|
|
6/11/2018
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.00
|
17.20
|
17.25
|
16.24
|
485,390
|
|
|
6/8/2018
|
-0.20 / -1.14%
|
17.30
|
17.50
|
17.10
|
17.30
|
17.34
|
16.34
|
330,200
|
|
|
6/7/2018
|
-0.60 / -3.31%
|
17.80
|
17.90
|
17.20
|
17.50
|
17.51
|
16.53
|
449,700
|
|
|
6/6/2018
|
+0.30 / +1.69%
|
18.00
|
18.20
|
17.60
|
18.10
|
18.00
|
17.09
|
714,400
|
|
|
6/5/2018
|
+0.80 / +4.71%
|
16.90
|
17.90
|
16.90
|
17.80
|
17.50
|
16.81
|
1,138,900
|
|
|
6/4/2018
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.60
|
17.00
|
16.82
|
16.05
|
630,600
|
|
|
6/1/2018
|
-0.30 / -1.75%
|
17.10
|
17.30
|
16.70
|
16.80
|
16.88
|
15.86
|
547,100
|
|
|
5/31/2018
|
+0.40 / +2.40%
|
16.90
|
17.20
|
16.70
|
17.10
|
16.88
|
16.15
|
593,100
|
|
|
5/30/2018
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.68
|
15.77
|
444,600
|
|
|
5/29/2018
|
+0.80 / +4.94%
|
16.00
|
17.30
|
16.00
|
17.00
|
16.69
|
16.05
|
554,300
|
|
|
5/28/2018
|
-1.00 / -5.81%
|
16.90
|
16.90
|
16.00
|
16.20
|
16.35
|
15.30
|
860,600
|
|
|