|
|
Closing price on 8/22/2024
|
|
| Open |
15.60 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
3,089,300 |
| Split-adjusted Price |
15.49 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2024
|
+0.30 / +1.95%
|
15.60
|
16.00
|
15.50
|
15.70
|
15.70
|
15.49
|
3,089,300
|
|
|
8/21/2024
|
+0.70 / +4.70%
|
15.00
|
15.60
|
14.90
|
15.60
|
15.40
|
15.39
|
6,584,700
|
|
|
8/20/2024
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
15.00
|
14.90
|
14.80
|
1,991,500
|
|
|
8/19/2024
|
0.00 / 0.00%
|
15.10
|
15.30
|
14.90
|
15.00
|
15.00
|
14.80
|
2,313,900
|
|
|
8/16/2024
|
+0.60 / +4.14%
|
14.50
|
15.50
|
14.00
|
15.10
|
15.00
|
14.90
|
4,641,500
|
|
|
8/15/2024
|
-0.40 / -2.68%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.50
|
14.30
|
2,560,000
|
|
|
8/14/2024
|
-0.20 / -1.33%
|
14.90
|
15.10
|
14.70
|
14.80
|
14.90
|
14.60
|
3,153,700
|
|
|
8/13/2024
|
-0.50 / -3.25%
|
15.40
|
15.50
|
14.70
|
14.90
|
15.00
|
14.70
|
3,601,300
|
|
|
8/12/2024
|
+0.50 / +3.38%
|
15.00
|
16.10
|
14.90
|
15.30
|
15.40
|
15.09
|
5,389,600
|
|
|
8/9/2024
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.60
|
14.80
|
14.80
|
14.60
|
1,977,500
|
|
|
8/8/2024
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.50
|
14.70
|
14.70
|
14.50
|
2,774,800
|
|
|
8/7/2024
|
+0.40 / +2.80%
|
14.50
|
14.80
|
14.20
|
14.70
|
14.60
|
14.50
|
1,818,600
|
|
|
8/6/2024
|
+0.20 / +1.40%
|
14.40
|
14.70
|
13.70
|
14.50
|
14.30
|
14.30
|
2,018,200
|
|
|
8/5/2024
|
-0.30 / -2.10%
|
14.90
|
14.90
|
13.90
|
14.00
|
14.30
|
13.81
|
1,967,000
|
|
|
8/2/2024
|
+0.60 / +4.20%
|
14.10
|
15.00
|
13.50
|
14.90
|
14.30
|
14.70
|
3,012,400
|
|
|
8/1/2024
|
-0.60 / -4.08%
|
14.60
|
14.80
|
14.00
|
14.10
|
14.30
|
13.91
|
2,815,000
|
|
|
7/31/2024
|
-0.10 / -0.68%
|
14.70
|
15.00
|
14.40
|
14.60
|
14.70
|
14.40
|
1,672,300
|
|
|
7/30/2024
|
-0.30 / -2.00%
|
15.00
|
15.30
|
14.50
|
14.70
|
14.70
|
14.50
|
1,393,800
|
|
|
7/29/2024
|
+0.90 / +6.38%
|
14.50
|
15.60
|
14.50
|
15.00
|
15.00
|
14.80
|
2,821,600
|
|
|
7/26/2024
|
+0.90 / +6.62%
|
13.80
|
14.50
|
13.60
|
14.50
|
14.10
|
14.30
|
2,034,900
|
|
|
7/25/2024
|
+0.70 / +5.34%
|
13.60
|
13.80
|
13.30
|
13.80
|
13.60
|
13.61
|
1,437,300
|
|
|
7/24/2024
|
+0.20 / +1.49%
|
13.20
|
13.60
|
12.50
|
13.60
|
13.10
|
13.42
|
2,515,000
|
|
|
7/23/2024
|
-0.80 / -5.71%
|
13.70
|
14.00
|
13.10
|
13.20
|
13.40
|
13.02
|
2,038,800
|
|
|
7/22/2024
|
-1.00 / -6.80%
|
14.70
|
14.80
|
13.60
|
13.70
|
14.00
|
13.51
|
3,026,000
|
|
|
7/19/2024
|
+0.10 / +0.68%
|
15.10
|
15.10
|
14.60
|
14.70
|
14.70
|
14.50
|
1,767,500
|
|
|
7/18/2024
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.20
|
14.90
|
14.60
|
14.70
|
2,655,200
|
|
|
7/17/2024
|
-0.80 / -5.13%
|
15.40
|
15.60
|
13.90
|
14.80
|
14.80
|
14.60
|
4,291,700
|
|
|
7/16/2024
|
+0.50 / +3.36%
|
15.10
|
15.90
|
15.10
|
15.40
|
15.60
|
15.19
|
5,499,500
|
|
|
7/15/2024
|
+0.80 / +5.59%
|
14.40
|
15.10
|
14.40
|
15.10
|
14.90
|
14.90
|
4,211,700
|
|
|
7/12/2024
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.20
|
14.40
|
14.30
|
14.21
|
1,901,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|