|
|
Closing price on 1/5/2021
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
1,719,700 |
| Split-adjusted Price |
11.24 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.80
|
11.90
|
11.96
|
11.24
|
1,719,700
|
|
|
1/4/2021
|
+0.40 / +3.39%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.13
|
11.52
|
1,456,000
|
|
|
12/31/2020
|
+0.20 / +1.69%
|
11.70
|
12.10
|
11.50
|
12.00
|
11.82
|
11.33
|
2,344,400
|
|
|
12/30/2020
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.60
|
11.70
|
11.79
|
11.05
|
1,160,800
|
|
|
12/29/2020
|
+0.80 / +7.08%
|
11.60
|
12.40
|
11.50
|
12.10
|
11.99
|
11.43
|
2,865,900
|
|
|
12/28/2020
|
+1.00 / +9.43%
|
10.90
|
11.70
|
10.80
|
11.60
|
11.34
|
10.95
|
3,482,300
|
|
|
12/25/2020
|
+0.30 / +2.86%
|
10.70
|
10.90
|
10.30
|
10.80
|
10.62
|
10.20
|
1,454,900
|
|
|
12/24/2020
|
-0.30 / -2.78%
|
10.60
|
11.20
|
9.80
|
10.50
|
10.48
|
9.92
|
3,187,400
|
|
|
12/23/2020
|
-0.30 / -2.73%
|
11.00
|
11.30
|
10.60
|
10.70
|
10.84
|
10.10
|
3,683,300
|
|
|
12/22/2020
|
+1.30 / +13.13%
|
10.10
|
11.30
|
10.10
|
11.20
|
11.00
|
10.58
|
3,234,700
|
|
|
12/21/2020
|
+1.30 / +14.44%
|
9.10
|
10.30
|
9.00
|
10.30
|
9.94
|
9.73
|
4,880,400
|
|
|
12/18/2020
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
8.59
|
4,039,800
|
|
|
12/17/2020
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.95
|
8.31
|
1,527,400
|
|
|
12/16/2020
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
8.59
|
858,000
|
|
|
12/15/2020
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
8.50
|
1,775,600
|
|
|
12/14/2020
|
+0.20 / +2.25%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
8.59
|
1,353,900
|
|
|
12/11/2020
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.94
|
8.50
|
782,600
|
|
|
12/10/2020
|
-0.10 / -1.12%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.90
|
8.31
|
2,067,800
|
|
|
12/9/2020
|
+0.50 / +5.81%
|
8.70
|
9.20
|
8.60
|
9.10
|
8.92
|
8.59
|
3,925,200
|
|
|
12/8/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.64
|
8.22
|
390,800
|
|
|
12/7/2020
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.66
|
8.31
|
706,700
|
|
|
12/4/2020
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.59
|
8.12
|
922,800
|
|
|
12/3/2020
|
+0.20 / +2.41%
|
8.40
|
8.80
|
8.30
|
8.50
|
8.57
|
8.03
|
1,038,600
|
|
|
12/2/2020
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.26
|
7.93
|
344,600
|
|
|
12/1/2020
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.20
|
7.84
|
692,400
|
|
|
11/30/2020
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.40
|
7.84
|
561,600
|
|
|
11/27/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.46
|
8.03
|
228,600
|
|
|
11/26/2020
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.54
|
8.12
|
400,200
|
|
|
11/25/2020
|
+0.30 / +3.57%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.73
|
8.22
|
724,800
|
|
|
11/24/2020
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.44
|
8.03
|
632,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|