|
Closing price on 10/1/2019
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.60 |
| Volume |
182,400 |
| Split-adjusted Price |
10.29 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2019
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.60
|
10.90
|
10.78
|
10.29
|
182,400
|
|
|
9/30/2019
|
+0.40 / +3.74%
|
10.80
|
11.10
|
10.70
|
11.10
|
10.90
|
10.48
|
350,300
|
|
|
9/27/2019
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.72
|
10.10
|
154,900
|
|
|
9/26/2019
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.68
|
10.10
|
258,300
|
|
|
9/25/2019
|
-0.10 / -0.93%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.76
|
10.10
|
138,900
|
|
|
9/24/2019
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.74
|
10.20
|
1,114,800
|
|
|
9/23/2019
|
-0.10 / -0.91%
|
10.90
|
11.10
|
10.70
|
10.90
|
10.92
|
10.29
|
148,000
|
|
|
9/20/2019
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.95
|
10.39
|
160,500
|
|
|
9/19/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.11
|
10.58
|
138,500
|
|
|
9/18/2019
|
+0.10 / +0.90%
|
11.30
|
11.60
|
11.20
|
11.20
|
11.39
|
10.58
|
559,900
|
|
|
9/17/2019
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.14
|
10.48
|
112,000
|
|
|
9/16/2019
|
+0.40 / +3.67%
|
11.30
|
11.50
|
11.00
|
11.30
|
11.28
|
10.67
|
375,300
|
|
|
9/13/2019
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.88
|
10.29
|
448,200
|
|
|
9/12/2019
|
+0.10 / +0.93%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.64
|
10.20
|
2,125,600
|
|
|
9/11/2019
|
+0.30 / +2.88%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.53
|
10.10
|
141,900
|
|
|
9/10/2019
|
-0.30 / -2.80%
|
10.80
|
11.00
|
10.40
|
10.40
|
10.68
|
9.82
|
655,800
|
|
|
9/9/2019
|
-0.40 / -3.60%
|
11.30
|
11.40
|
9.50
|
10.70
|
10.71
|
10.10
|
205,800
|
|
|
9/6/2019
|
-0.20 / -1.77%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.10
|
10.48
|
123,100
|
|
|
9/5/2019
|
-0.10 / -0.88%
|
11.40
|
11.60
|
11.10
|
11.30
|
11.26
|
10.67
|
405,400
|
|
|
9/4/2019
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.25
|
10.77
|
263,100
|
|
|
9/3/2019
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.40
|
10.86
|
156,200
|
|
|
8/30/2019
|
+0.10 / +0.87%
|
11.40
|
11.80
|
11.40
|
11.60
|
11.62
|
10.95
|
432,600
|
|
|
8/29/2019
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.35
|
10.86
|
67,500
|
|
|
8/28/2019
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.37
|
10.77
|
279,900
|
|
|
8/27/2019
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.47
|
10.95
|
215,500
|
|
|
8/26/2019
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.36
|
10.77
|
311,500
|
|
|
8/23/2019
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.62
|
10.95
|
247,700
|
|
|
8/22/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
11.90
|
11.85
|
11.24
|
207,900
|
|
|
8/21/2019
|
-0.10 / -0.83%
|
12.00
|
12.40
|
11.80
|
11.90
|
12.14
|
11.24
|
433,700
|
|
|
8/20/2019
|
+0.40 / +3.45%
|
11.60
|
12.10
|
11.60
|
12.00
|
11.91
|
11.33
|
772,300
|
|
|