|
|
Closing price on 5/21/2025
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
933,300 |
| Split-adjusted Price |
10.00 |
There is no data on 5/22/2025. Display data on 5/21/2025 instead.
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2025
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.95
|
10.00
|
933,300
|
|
|
5/20/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.91
|
9.90
|
391,800
|
|
|
5/19/2025
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.91
|
9.90
|
615,600
|
|
|
5/16/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
809,300
|
|
|
5/15/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.00
|
10.10
|
2,091,700
|
|
|
5/14/2025
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.11
|
10.20
|
875,500
|
|
|
5/13/2025
|
+0.20 / +2.02%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
577,000
|
|
|
5/12/2025
|
+0.10 / +1.00%
|
10.20
|
10.20
|
9.80
|
10.10
|
9.90
|
10.10
|
984,200
|
|
|
5/9/2025
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.01
|
10.00
|
1,225,200
|
|
|
5/8/2025
|
+0.40 / +4.12%
|
9.70
|
10.20
|
9.70
|
10.10
|
9.98
|
10.10
|
1,856,100
|
|
|
5/7/2025
|
+0.40 / +4.21%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.69
|
9.90
|
1,747,200
|
|
|
5/6/2025
|
+0.10 / +1.08%
|
9.30
|
9.60
|
9.30
|
9.40
|
9.52
|
9.40
|
813,400
|
|
|
5/5/2025
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.31
|
9.40
|
923,100
|
|
|
4/29/2025
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
9.40
|
1,037,800
|
|
|
4/28/2025
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
9.50
|
1,194,000
|
|
|
4/25/2025
|
+0.20 / +2.13%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.60
|
9.60
|
1,746,600
|
|
|
4/24/2025
|
+0.10 / +1.08%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
9.40
|
1,365,900
|
|
|
4/23/2025
|
+0.20 / +2.17%
|
9.40
|
9.60
|
9.10
|
9.40
|
9.30
|
9.40
|
941,300
|
|
|
4/22/2025
|
-0.30 / -3.13%
|
9.60
|
9.60
|
8.80
|
9.30
|
9.20
|
9.30
|
2,066,200
|
|
|
4/21/2025
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
9.60
|
828,100
|
|
|
4/18/2025
|
+0.20 / +2.11%
|
9.70
|
9.90
|
9.50
|
9.70
|
9.70
|
9.70
|
1,151,900
|
|
|
4/17/2025
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.50
|
9.70
|
600,300
|
|
|
4/16/2025
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
9.50
|
916,300
|
|
|
4/15/2025
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.70
|
9.60
|
1,113,800
|
|
|
4/14/2025
|
+0.10 / +1.01%
|
10.10
|
10.20
|
9.70
|
10.00
|
9.90
|
10.00
|
1,080,100
|
|
|
4/11/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
9.70
|
10.10
|
9.90
|
10.10
|
2,772,800
|
|
|
4/10/2025
|
+1.30 / +14.77%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
250,600
|
|
|
4/9/2025
|
-0.50 / -5.43%
|
8.80
|
9.30
|
8.10
|
8.70
|
8.80
|
8.70
|
1,428,600
|
|
|
4/8/2025
|
-1.50 / -14.56%
|
10.60
|
10.60
|
8.80
|
8.80
|
9.20
|
8.80
|
2,002,000
|
|
|
4/4/2025
|
-0.30 / -2.75%
|
10.20
|
10.80
|
9.80
|
10.60
|
10.30
|
10.60
|
1,856,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|