|
Closing price on 10/5/2021
|
|
Open |
15.50 |
High |
16.10 |
Low |
15.00 |
Volume |
2,263,500 |
Split-adjusted Price |
14.45 |
|
|
OIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2021
|
+0.10 / +0.66%
|
15.50
|
16.10
|
15.00
|
15.30
|
15.30
|
14.45
|
2,263,500
|
|
10/4/2021
|
+0.80 / +5.59%
|
14.30
|
15.80
|
14.30
|
15.10
|
15.20
|
14.26
|
6,788,700
|
|
10/1/2021
|
+0.20 / +1.41%
|
14.10
|
14.60
|
14.00
|
14.40
|
14.30
|
13.60
|
3,704,600
|
|
9/30/2021
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.00
|
14.20
|
14.20
|
13.41
|
1,554,500
|
|
9/29/2021
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.20
|
14.20
|
13.41
|
2,250,900
|
|
9/28/2021
|
+0.80 / +5.84%
|
13.40
|
14.70
|
13.30
|
14.50
|
14.20
|
13.69
|
5,816,000
|
|
9/27/2021
|
-0.30 / -2.17%
|
13.80
|
14.00
|
13.40
|
13.50
|
13.70
|
12.75
|
1,937,400
|
|
9/24/2021
|
-0.40 / -2.86%
|
14.00
|
14.10
|
13.50
|
13.60
|
13.80
|
12.84
|
1,558,200
|
|
9/23/2021
|
-0.20 / -1.44%
|
14.10
|
14.40
|
13.70
|
13.70
|
14.00
|
12.94
|
1,895,200
|
|
9/22/2021
|
+0.70 / +5.22%
|
13.50
|
14.30
|
13.40
|
14.10
|
13.90
|
13.31
|
3,015,800
|
|
9/21/2021
|
+0.10 / +0.74%
|
13.30
|
13.60
|
13.00
|
13.60
|
13.40
|
12.84
|
2,233,500
|
|
9/20/2021
|
-0.30 / -2.19%
|
13.60
|
13.70
|
13.20
|
13.40
|
13.50
|
12.65
|
2,944,500
|
|
9/17/2021
|
-0.40 / -2.86%
|
14.00
|
14.10
|
13.50
|
13.60
|
13.70
|
12.84
|
2,099,800
|
|
9/16/2021
|
+0.10 / +0.72%
|
14.30
|
14.30
|
13.80
|
14.00
|
14.00
|
13.22
|
1,597,500
|
|
9/15/2021
|
+0.30 / +2.17%
|
13.70
|
14.30
|
13.50
|
14.10
|
13.90
|
13.31
|
3,713,100
|
|
9/14/2021
|
+0.30 / +2.24%
|
13.50
|
14.00
|
13.50
|
13.70
|
13.80
|
12.94
|
2,915,200
|
|
9/13/2021
|
+0.50 / +3.85%
|
13.00
|
13.60
|
13.00
|
13.50
|
13.40
|
12.75
|
4,380,300
|
|
9/10/2021
|
+0.20 / +1.55%
|
13.00
|
13.10
|
12.90
|
13.10
|
13.00
|
12.37
|
1,309,800
|
|
9/9/2021
|
+0.20 / +1.55%
|
12.80
|
13.10
|
12.80
|
13.10
|
12.90
|
12.37
|
1,082,700
|
|
9/8/2021
|
-0.30 / -2.29%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.90
|
12.09
|
761,800
|
|
9/7/2021
|
-0.30 / -2.27%
|
13.30
|
13.40
|
12.90
|
12.90
|
13.10
|
12.18
|
1,365,500
|
|
9/6/2021
|
+0.50 / +3.91%
|
13.00
|
13.50
|
12.80
|
13.30
|
13.20
|
12.56
|
3,395,000
|
|
9/1/2021
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.60
|
12.80
|
12.80
|
12.09
|
1,132,700
|
|
8/31/2021
|
+0.30 / +2.38%
|
12.80
|
13.10
|
12.60
|
12.90
|
12.90
|
12.18
|
2,160,600
|
|
8/30/2021
|
+0.50 / +4.07%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.60
|
12.09
|
902,900
|
|
8/27/2021
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.30
|
11.80
|
758,600
|
|
8/26/2021
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.40
|
11.71
|
571,300
|
|
8/25/2021
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.20
|
12.50
|
12.30
|
11.80
|
1,145,900
|
|
8/24/2021
|
-0.10 / -0.80%
|
12.50
|
12.80
|
12.20
|
12.40
|
12.40
|
11.71
|
1,725,400
|
|
8/23/2021
|
-0.80 / -6.11%
|
12.70
|
12.80
|
12.20
|
12.30
|
12.50
|
11.61
|
2,203,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|