|
|
Closing price on 3/6/2026
|
|
| Open |
21.90 |
| High |
23.50 |
| Low |
21.90 |
| Volume |
8,318,600 |
| Split-adjusted Price |
22.50 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
+0.10 / +0.45%
|
21.90
|
23.50
|
21.90
|
22.50
|
22.70
|
22.50
|
8,318,600
|
|
|
3/5/2026
|
-1.60 / -6.81%
|
23.60
|
24.00
|
21.70
|
21.90
|
22.40
|
21.90
|
14,509,800
|
|
|
3/4/2026
|
-0.50 / -2.07%
|
25.00
|
25.60
|
22.00
|
23.60
|
23.50
|
23.60
|
22,859,900
|
|
|
3/3/2026
|
+3.00 / +13.76%
|
25.00
|
25.00
|
21.90
|
24.80
|
24.10
|
24.80
|
29,025,100
|
|
|
3/2/2026
|
+2.80 / +14.66%
|
19.20
|
21.90
|
19.20
|
21.90
|
21.80
|
21.90
|
11,507,200
|
|
|
2/27/2026
|
+2.10 / +12.28%
|
17.50
|
19.60
|
17.50
|
19.20
|
19.10
|
19.20
|
18,746,700
|
|
|
2/26/2026
|
+0.10 / +0.57%
|
17.40
|
17.50
|
16.60
|
17.50
|
17.10
|
17.50
|
7,899,000
|
|
|
2/25/2026
|
+0.10 / +0.58%
|
17.20
|
18.00
|
16.70
|
17.30
|
17.40
|
17.30
|
9,736,800
|
|
|
2/24/2026
|
+0.10 / +0.58%
|
17.30
|
17.60
|
16.90
|
17.20
|
17.20
|
17.20
|
6,488,400
|
|
|
2/23/2026
|
+1.60 / +10.19%
|
16.00
|
17.60
|
16.00
|
17.30
|
17.10
|
17.30
|
10,041,500
|
|
|
2/13/2026
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.30
|
16.00
|
15.70
|
16.00
|
3,525,000
|
|
|
2/12/2026
|
+0.30 / +1.95%
|
13.10
|
16.10
|
13.10
|
15.70
|
15.80
|
15.70
|
2,700,700
|
|
|
2/11/2026
|
+0.20 / +1.28%
|
15.50
|
15.80
|
14.80
|
15.80
|
15.40
|
15.80
|
3,996,000
|
|
|
2/10/2026
|
-1.30 / -7.78%
|
16.80
|
17.00
|
14.50
|
15.40
|
15.60
|
15.40
|
11,727,600
|
|
|
2/9/2026
|
+0.50 / +3.07%
|
16.30
|
17.20
|
16.30
|
16.80
|
16.70
|
16.80
|
2,556,600
|
|
|
2/6/2026
|
-1.00 / -5.78%
|
16.90
|
17.30
|
15.30
|
16.30
|
16.30
|
16.30
|
15,333,300
|
|
|
2/5/2026
|
-0.90 / -5.06%
|
17.90
|
18.30
|
16.90
|
16.90
|
17.30
|
16.90
|
10,884,400
|
|
|
2/4/2026
|
-0.10 / -0.56%
|
18.30
|
18.30
|
17.30
|
17.80
|
17.80
|
17.80
|
6,484,000
|
|
|
2/3/2026
|
+1.20 / +7.23%
|
17.20
|
18.70
|
16.90
|
17.80
|
17.90
|
17.80
|
12,975,500
|
|
|
2/2/2026
|
+0.90 / +5.59%
|
17.00
|
17.20
|
15.90
|
17.00
|
16.60
|
17.00
|
9,516,700
|
|
|
1/30/2026
|
+1.40 / +9.40%
|
15.00
|
17.00
|
15.00
|
16.30
|
16.10
|
16.30
|
18,431,700
|
|
|
1/29/2026
|
-0.30 / -1.96%
|
15.40
|
15.50
|
14.70
|
15.00
|
14.90
|
15.00
|
3,534,800
|
|
|
1/28/2026
|
+0.60 / +4.14%
|
14.70
|
16.20
|
14.70
|
15.10
|
15.30
|
15.10
|
17,151,900
|
|
|
1/27/2026
|
+0.10 / +0.68%
|
14.40
|
14.80
|
14.00
|
14.70
|
14.50
|
14.70
|
7,394,500
|
|
|
1/26/2026
|
-0.10 / -0.69%
|
14.40
|
15.00
|
14.10
|
14.40
|
14.60
|
14.40
|
7,404,700
|
|
|
1/23/2026
|
-1.30 / -8.39%
|
15.40
|
15.40
|
13.90
|
14.20
|
14.50
|
14.20
|
8,381,000
|
|
|
1/22/2026
|
+0.20 / +1.34%
|
15.20
|
16.00
|
15.10
|
15.10
|
15.50
|
15.10
|
6,121,800
|
|
|
1/21/2026
|
+0.10 / +0.66%
|
14.90
|
15.40
|
14.40
|
15.20
|
14.90
|
15.20
|
11,630,900
|
|
|
1/20/2026
|
0.00 / 0.00%
|
15.10
|
15.50
|
14.70
|
14.90
|
15.10
|
14.90
|
7,934,500
|
|
|
1/19/2026
|
+0.40 / +2.74%
|
14.30
|
15.50
|
14.10
|
15.00
|
14.90
|
15.00
|
11,714,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|