|
Closing price on 10/30/2019
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
189,400 |
| Split-adjusted Price |
9.82 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2019
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.42
|
9.82
|
189,400
|
|
|
10/29/2019
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.49
|
9.92
|
194,100
|
|
|
10/28/2019
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.60
|
9.92
|
53,300
|
|
|
10/25/2019
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.62
|
10.10
|
529,800
|
|
|
10/24/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
10.01
|
63,200
|
|
|
10/23/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.63
|
10.01
|
68,200
|
|
|
10/22/2019
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.63
|
10.01
|
472,200
|
|
|
10/21/2019
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.81
|
10.10
|
178,800
|
|
|
10/18/2019
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.91
|
10.29
|
2,892,000
|
|
|
10/17/2019
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
10.29
|
114,800
|
|
|
10/16/2019
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.70
|
10.80
|
10.88
|
10.20
|
363,800
|
|
|
10/15/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.79
|
10.20
|
35,800
|
|
|
10/14/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.83
|
10.20
|
109,100
|
|
|
10/11/2019
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.79
|
10.29
|
265,300
|
|
|
10/10/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
10.10
|
98,300
|
|
|
10/9/2019
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.69
|
10.10
|
26,300
|
|
|
10/8/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.76
|
10.10
|
24,800
|
|
|
10/7/2019
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.75
|
10.10
|
68,500
|
|
|
10/4/2019
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.64
|
10.10
|
117,200
|
|
|
10/3/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.67
|
10.20
|
81,100
|
|
|
10/2/2019
|
-0.10 / -0.92%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.78
|
10.20
|
134,000
|
|
|
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
|
|
|