Closing price on 9/29/2020
|
|
Open |
8.20 |
High |
8.70 |
Low |
8.20 |
Volume |
2,107,000 |
Split-adjusted Price |
8.03 |
|
|
OIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2020
|
+0.30 / +3.66%
|
8.20
|
8.70
|
8.20
|
8.50
|
8.47
|
8.03
|
2,107,000
|
|
9/28/2020
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.07
|
7.74
|
921,900
|
|
9/25/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.99
|
7.55
|
166,500
|
|
9/24/2020
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.01
|
7.55
|
451,700
|
|
9/23/2020
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.98
|
7.65
|
873,000
|
|
9/22/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.91
|
7.55
|
555,400
|
|
9/21/2020
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.93
|
7.55
|
366,700
|
|
9/18/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.92
|
7.55
|
117,300
|
|
9/17/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.98
|
7.55
|
496,400
|
|
9/16/2020
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.94
|
7.55
|
1,261,100
|
|
9/15/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
7.37
|
302,300
|
|
9/14/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
7.37
|
174,500
|
|
9/11/2020
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.82
|
7.37
|
289,500
|
|
9/10/2020
|
+0.20 / +2.60%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.86
|
7.46
|
290,000
|
|
9/9/2020
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.72
|
7.27
|
336,500
|
|
9/8/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.76
|
7.37
|
400,300
|
|
9/7/2020
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.83
|
7.37
|
290,300
|
|
9/4/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.92
|
7.55
|
239,900
|
|
9/3/2020
|
+0.20 / +2.56%
|
7.90
|
8.10
|
7.80
|
8.00
|
7.97
|
7.55
|
844,500
|
|
9/1/2020
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.80
|
7.46
|
287,800
|
|
8/31/2020
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.84
|
7.37
|
381,800
|
|
8/28/2020
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.95
|
7.46
|
306,100
|
|
8/27/2020
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
7.55
|
324,100
|
|
8/26/2020
|
+0.40 / +5.19%
|
7.70
|
8.10
|
7.60
|
8.10
|
7.91
|
7.65
|
1,079,300
|
|
8/25/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.63
|
7.27
|
287,800
|
|
8/24/2020
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.60
|
7.27
|
354,100
|
|
8/21/2020
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.52
|
7.18
|
249,600
|
|
8/20/2020
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.52
|
7.18
|
207,100
|
|
8/19/2020
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.55
|
7.18
|
129,600
|
|
8/18/2020
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.61
|
7.27
|
333,800
|
|
|