|
Closing price on 9/4/2019
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
263,100 |
| Split-adjusted Price |
10.77 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2019
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.25
|
10.77
|
263,100
|
|
|
9/3/2019
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.40
|
10.86
|
156,200
|
|
|
8/30/2019
|
+0.10 / +0.87%
|
11.40
|
11.80
|
11.40
|
11.60
|
11.62
|
10.95
|
432,600
|
|
|
8/29/2019
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.35
|
10.86
|
67,500
|
|
|
8/28/2019
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.37
|
10.77
|
279,900
|
|
|
8/27/2019
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.47
|
10.95
|
215,500
|
|
|
8/26/2019
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.36
|
10.77
|
311,500
|
|
|
8/23/2019
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.62
|
10.95
|
247,700
|
|
|
8/22/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
11.90
|
11.85
|
11.24
|
207,900
|
|
|
8/21/2019
|
-0.10 / -0.83%
|
12.00
|
12.40
|
11.80
|
11.90
|
12.14
|
11.24
|
433,700
|
|
|
8/20/2019
|
+0.40 / +3.45%
|
11.60
|
12.10
|
11.60
|
12.00
|
11.91
|
11.33
|
772,300
|
|
|
8/19/2019
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.64
|
10.95
|
120,100
|
|
|
8/16/2019
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.56
|
10.86
|
223,800
|
|
|
8/15/2019
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.20
|
11.60
|
11.47
|
10.95
|
265,300
|
|
|
8/14/2019
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.84
|
11.05
|
195,400
|
|
|
8/13/2019
|
-0.30 / -2.50%
|
12.10
|
12.10
|
11.60
|
11.70
|
11.75
|
11.05
|
343,800
|
|
|
8/12/2019
|
+0.40 / +3.45%
|
11.80
|
12.30
|
11.80
|
12.00
|
12.00
|
11.33
|
777,300
|
|
|
8/9/2019
|
+0.60 / +5.41%
|
11.00
|
11.90
|
11.00
|
11.70
|
11.64
|
11.05
|
824,100
|
|
|
8/8/2019
|
+0.20 / +1.83%
|
10.70
|
11.20
|
10.60
|
11.10
|
10.92
|
10.48
|
365,000
|
|
|
8/7/2019
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.81
|
10.29
|
181,200
|
|
|
8/6/2019
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.84
|
10.39
|
452,700
|
|
|
8/5/2019
|
+0.10 / +0.93%
|
11.00
|
11.10
|
10.60
|
10.90
|
10.90
|
10.29
|
447,600
|
|
|
8/2/2019
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.70
|
11.00
|
10.83
|
10.39
|
383,000
|
|
|
8/1/2019
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.01
|
10.48
|
139,400
|
|
|
7/31/2019
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.95
|
10.48
|
238,700
|
|
|
7/30/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
10.98
|
10.48
|
127,900
|
|
|
7/29/2019
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.06
|
10.48
|
160,900
|
|
|
7/26/2019
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.17
|
10.48
|
259,500
|
|
|
7/25/2019
|
+0.10 / +0.90%
|
11.10
|
11.40
|
11.00
|
11.20
|
11.14
|
10.58
|
241,800
|
|
|
7/24/2019
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
10.48
|
277,300
|
|
|