|
Closing price on 9/14/2022
|
|
Open |
12.50 |
High |
12.50 |
Low |
12.10 |
Volume |
772,900 |
Split-adjusted Price |
11.99 |
|
|
OIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2022
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.40
|
11.99
|
772,900
|
|
9/13/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.70
|
12.50
|
12.29
|
684,200
|
|
9/12/2022
|
+0.20 / +1.60%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.70
|
12.29
|
513,900
|
|
9/9/2022
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.30
|
12.90
|
12.50
|
12.48
|
1,343,600
|
|
9/8/2022
|
-0.70 / -5.34%
|
12.70
|
12.90
|
12.40
|
12.40
|
12.60
|
11.99
|
1,760,900
|
|
9/7/2022
|
-0.90 / -6.62%
|
13.50
|
13.50
|
12.60
|
12.70
|
13.10
|
12.29
|
3,009,400
|
|
9/6/2022
|
-0.10 / -0.74%
|
13.70
|
13.80
|
13.40
|
13.50
|
13.60
|
13.06
|
1,105,600
|
|
9/5/2022
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.40
|
13.70
|
13.60
|
13.25
|
1,065,100
|
|
8/31/2022
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.60
|
13.25
|
1,730,500
|
|
8/30/2022
|
+0.70 / +5.30%
|
13.50
|
14.20
|
13.50
|
13.90
|
13.80
|
13.45
|
4,264,200
|
|
8/29/2022
|
+0.20 / +1.50%
|
13.20
|
13.50
|
12.90
|
13.50
|
13.20
|
13.06
|
2,280,100
|
|
8/26/2022
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.10
|
13.30
|
13.30
|
12.87
|
1,234,900
|
|
8/25/2022
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.50
|
13.06
|
1,576,800
|
|
8/24/2022
|
+0.30 / +2.26%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.50
|
13.16
|
1,465,800
|
|
8/23/2022
|
+0.40 / +3.08%
|
13.00
|
13.50
|
12.90
|
13.40
|
13.30
|
12.96
|
2,037,500
|
|
8/22/2022
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.80
|
13.00
|
13.00
|
12.58
|
1,202,700
|
|
8/19/2022
|
+0.10 / +0.76%
|
13.10
|
13.40
|
13.00
|
13.20
|
13.20
|
12.77
|
1,420,200
|
|
8/18/2022
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.90
|
13.10
|
13.10
|
12.67
|
807,700
|
|
8/17/2022
|
-0.10 / -0.76%
|
13.30
|
13.30
|
12.90
|
13.10
|
13.10
|
12.67
|
1,714,400
|
|
8/16/2022
|
-0.30 / -2.22%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.20
|
12.77
|
2,230,500
|
|
8/15/2022
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.50
|
13.06
|
1,326,200
|
|
8/12/2022
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.60
|
13.60
|
13.16
|
1,017,900
|
|
8/11/2022
|
+0.30 / +2.27%
|
13.50
|
13.90
|
13.30
|
13.50
|
13.60
|
13.06
|
2,893,800
|
|
8/10/2022
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.20
|
12.96
|
1,236,500
|
|
8/9/2022
|
+0.10 / +0.76%
|
13.30
|
13.50
|
13.10
|
13.30
|
13.30
|
12.87
|
1,368,800
|
|
8/8/2022
|
+0.30 / +2.31%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.20
|
12.87
|
1,443,700
|
|
8/5/2022
|
+0.10 / +0.77%
|
12.80
|
13.30
|
12.60
|
13.10
|
13.00
|
12.67
|
1,652,500
|
|
8/4/2022
|
-0.10 / -0.76%
|
13.20
|
13.30
|
12.80
|
13.00
|
13.00
|
12.58
|
1,623,500
|
|
8/3/2022
|
+0.10 / +0.76%
|
13.10
|
13.30
|
12.90
|
13.20
|
13.10
|
12.77
|
1,430,200
|
|
8/2/2022
|
+0.50 / +3.94%
|
12.90
|
13.40
|
12.70
|
13.20
|
13.10
|
12.77
|
2,163,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|