|
|
Closing price on 3/30/2023
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
465,000 |
| Split-adjusted Price |
8.70 |
There is no data on 3/31/2023. Display data on 3/30/2023 instead.
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
465,000
|
|
|
3/29/2023
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
8.80
|
422,000
|
|
|
3/28/2023
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
375,500
|
|
|
3/27/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
349,000
|
|
|
3/24/2023
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.60
|
8.70
|
455,500
|
|
|
3/23/2023
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
8.50
|
628,000
|
|
|
3/22/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.60
|
8.70
|
338,300
|
|
|
3/21/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
507,800
|
|
|
3/20/2023
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
552,200
|
|
|
3/17/2023
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.80
|
8.90
|
245,000
|
|
|
3/16/2023
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.80
|
8.90
|
643,800
|
|
|
3/15/2023
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.00
|
9.10
|
327,500
|
|
|
3/14/2023
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
8.90
|
904,000
|
|
|
3/13/2023
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.00
|
9.10
|
844,600
|
|
|
3/10/2023
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.20
|
9.10
|
748,900
|
|
|
3/9/2023
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
9.30
|
546,200
|
|
|
3/8/2023
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.20
|
9.30
|
572,400
|
|
|
3/7/2023
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.20
|
9.30
|
419,500
|
|
|
3/6/2023
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
9.20
|
280,400
|
|
|
3/3/2023
|
-0.10 / -1.09%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.20
|
9.10
|
472,500
|
|
|
3/2/2023
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.20
|
9.20
|
321,300
|
|
|
3/1/2023
|
+0.20 / +2.22%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.20
|
9.20
|
482,500
|
|
|
2/28/2023
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
517,400
|
|
|
2/27/2023
|
-0.30 / -3.26%
|
8.90
|
9.20
|
8.90
|
8.90
|
9.00
|
8.90
|
793,100
|
|
|
2/24/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
9.20
|
933,000
|
|
|
2/23/2023
|
-0.20 / -2.08%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.20
|
9.40
|
1,729,100
|
|
|
2/22/2023
|
-0.30 / -3.13%
|
9.60
|
9.90
|
9.20
|
9.30
|
9.60
|
9.30
|
2,407,200
|
|
|
2/21/2023
|
+0.30 / +3.23%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.60
|
9.60
|
2,487,200
|
|
|
2/20/2023
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.30
|
9.50
|
1,158,500
|
|
|
2/17/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
9.20
|
741,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|