|
|
Closing price on 7/28/2025
|
|
| Open |
12.10 |
| High |
12.50 |
| Low |
11.90 |
| Volume |
2,893,900 |
| Split-adjusted Price |
12.00 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2025
|
-0.10 / -0.83%
|
12.10
|
12.50
|
11.90
|
12.00
|
12.07
|
12.00
|
2,893,900
|
|
|
7/25/2025
|
+0.20 / +1.69%
|
12.00
|
12.40
|
11.90
|
12.00
|
12.13
|
12.00
|
2,558,400
|
|
|
7/24/2025
|
+0.40 / +3.45%
|
11.70
|
12.00
|
11.60
|
12.00
|
11.78
|
12.00
|
2,976,100
|
|
|
7/23/2025
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
11.70
|
1,322,900
|
|
|
7/22/2025
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.54
|
11.70
|
1,181,000
|
|
|
7/21/2025
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.56
|
11.50
|
912,000
|
|
|
7/18/2025
|
+0.30 / +2.63%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.55
|
11.70
|
2,150,300
|
|
|
7/17/2025
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.44
|
11.50
|
2,611,700
|
|
|
7/16/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.40
|
11.50
|
701,100
|
|
|
7/15/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.48
|
11.50
|
1,510,100
|
|
|
7/14/2025
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.47
|
11.50
|
1,096,800
|
|
|
7/11/2025
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.51
|
11.50
|
1,017,300
|
|
|
7/10/2025
|
+0.20 / +1.75%
|
11.50
|
11.70
|
11.30
|
11.60
|
11.52
|
11.60
|
1,537,600
|
|
|
7/9/2025
|
+0.30 / +2.68%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.41
|
11.50
|
1,295,000
|
|
|
7/8/2025
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.24
|
11.30
|
1,077,500
|
|
|
7/7/2025
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.22
|
11.20
|
880,600
|
|
|
7/4/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.26
|
11.30
|
599,800
|
|
|
7/3/2025
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.29
|
11.30
|
906,600
|
|
|
7/2/2025
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.18
|
11.20
|
1,237,100
|
|
|
7/1/2025
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.38
|
11.40
|
751,100
|
|
|
6/30/2025
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.00
|
11.50
|
11.45
|
11.50
|
767,000
|
|
|
6/27/2025
|
-0.20 / -1.69%
|
10.10
|
11.80
|
10.10
|
11.60
|
11.54
|
11.60
|
1,529,200
|
|
|
6/26/2025
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.79
|
11.90
|
951,300
|
|
|
6/25/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.70
|
12.00
|
11.87
|
12.00
|
1,726,500
|
|
|
6/24/2025
|
-1.10 / -8.33%
|
12.90
|
12.90
|
11.50
|
12.10
|
12.01
|
12.10
|
4,407,300
|
|
|
6/23/2025
|
+0.50 / +4.03%
|
12.80
|
13.60
|
12.60
|
12.90
|
13.16
|
12.90
|
4,016,000
|
|
|
6/20/2025
|
-0.10 / -0.80%
|
12.60
|
12.80
|
12.20
|
12.40
|
12.35
|
12.40
|
1,756,400
|
|
|
6/19/2025
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.46
|
12.50
|
1,323,500
|
|
|
6/18/2025
|
+0.20 / +1.63%
|
12.40
|
12.90
|
12.40
|
12.50
|
12.55
|
12.50
|
1,732,300
|
|
|
6/17/2025
|
-0.30 / -2.38%
|
12.90
|
13.00
|
12.00
|
12.30
|
12.32
|
12.30
|
2,822,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|