|
Closing price on 8/24/2021
|
|
Open |
12.50 |
High |
12.80 |
Low |
12.20 |
Volume |
1,725,400 |
Split-adjusted Price |
11.71 |
|
|
OIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2021
|
-0.10 / -0.80%
|
12.50
|
12.80
|
12.20
|
12.40
|
12.40
|
11.71
|
1,725,400
|
|
8/23/2021
|
-0.80 / -6.11%
|
12.70
|
12.80
|
12.20
|
12.30
|
12.50
|
11.61
|
2,203,300
|
|
8/20/2021
|
-0.70 / -5.15%
|
13.50
|
13.50
|
12.60
|
12.90
|
13.10
|
12.18
|
2,669,100
|
|
8/19/2021
|
+0.40 / +3.05%
|
15.00
|
15.00
|
13.20
|
13.50
|
13.60
|
12.75
|
3,714,700
|
|
8/18/2021
|
+0.20 / +1.54%
|
13.10
|
13.30
|
12.90
|
13.20
|
13.10
|
12.46
|
1,803,600
|
|
8/17/2021
|
+0.20 / +1.55%
|
12.90
|
13.20
|
12.80
|
13.10
|
13.00
|
12.37
|
1,341,900
|
|
8/16/2021
|
+0.10 / +0.78%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.90
|
12.18
|
1,208,900
|
|
8/13/2021
|
-0.20 / -1.52%
|
13.10
|
13.10
|
12.60
|
13.00
|
12.80
|
12.28
|
2,109,600
|
|
8/12/2021
|
-0.40 / -2.96%
|
13.40
|
13.50
|
13.10
|
13.10
|
13.20
|
12.37
|
1,324,300
|
|
8/11/2021
|
+0.30 / +2.29%
|
13.50
|
13.80
|
13.30
|
13.40
|
13.50
|
12.65
|
1,943,900
|
|
8/10/2021
|
+0.80 / +6.30%
|
12.70
|
13.50
|
12.60
|
13.50
|
13.10
|
12.75
|
3,021,400
|
|
8/9/2021
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.70
|
12.09
|
1,310,600
|
|
8/6/2021
|
+0.10 / +0.78%
|
12.80
|
13.20
|
12.80
|
12.90
|
12.90
|
12.18
|
1,223,500
|
|
8/5/2021
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.80
|
12.28
|
1,010,200
|
|
8/4/2021
|
+0.40 / +3.20%
|
12.50
|
13.20
|
12.50
|
12.90
|
12.90
|
12.18
|
1,907,000
|
|
8/3/2021
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.20
|
12.60
|
12.50
|
11.90
|
1,365,300
|
|
8/2/2021
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.40
|
12.60
|
12.60
|
11.90
|
1,223,500
|
|
7/30/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.60
|
11.90
|
1,089,800
|
|
7/29/2021
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.60
|
11.99
|
775,900
|
|
7/28/2021
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.60
|
11.90
|
704,900
|
|
7/27/2021
|
+0.60 / +5.00%
|
12.30
|
12.80
|
12.30
|
12.60
|
12.60
|
11.90
|
2,630,500
|
|
7/26/2021
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.90
|
12.30
|
12.00
|
11.61
|
592,800
|
|
7/23/2021
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.30
|
11.43
|
1,295,200
|
|
7/22/2021
|
+0.60 / +5.13%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.10
|
11.61
|
1,051,900
|
|
7/21/2021
|
+0.30 / +2.63%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.70
|
11.05
|
609,300
|
|
7/20/2021
|
-0.10 / -0.84%
|
11.50
|
11.90
|
11.20
|
11.80
|
11.40
|
11.14
|
1,291,300
|
|
7/19/2021
|
-1.00 / -7.87%
|
12.40
|
12.50
|
11.50
|
11.70
|
11.90
|
11.05
|
2,203,500
|
|
7/16/2021
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.50
|
12.60
|
12.70
|
11.90
|
896,000
|
|
7/15/2021
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.30
|
12.80
|
12.60
|
12.09
|
1,160,600
|
|
7/14/2021
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.30
|
12.50
|
12.70
|
11.80
|
933,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|