|
|
Closing price on 11/17/2022
|
|
| Open |
6.70 |
| High |
7.10 |
| Low |
6.70 |
| Volume |
1,179,900 |
| Split-adjusted Price |
6.96 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2022
|
+0.90 / +14.52%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.00
|
6.96
|
1,179,900
|
|
|
11/16/2022
|
+0.50 / +7.94%
|
5.50
|
7.00
|
5.40
|
6.80
|
6.20
|
6.67
|
1,509,800
|
|
|
11/15/2022
|
-1.00 / -13.89%
|
6.20
|
7.10
|
6.20
|
6.20
|
6.30
|
6.08
|
2,403,200
|
|
|
11/14/2022
|
-0.80 / -10.13%
|
7.90
|
7.90
|
6.90
|
7.10
|
7.20
|
6.96
|
893,300
|
|
|
11/11/2022
|
0.00 / 0.00%
|
7.50
|
8.10
|
7.00
|
7.90
|
7.90
|
7.75
|
399,400
|
|
|
11/10/2022
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.70
|
7.90
|
7.90
|
7.75
|
831,000
|
|
|
11/9/2022
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.30
|
8.14
|
386,500
|
|
|
11/8/2022
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.20
|
8.14
|
606,700
|
|
|
11/7/2022
|
-0.10 / -1.22%
|
8.30
|
8.50
|
8.00
|
8.10
|
8.20
|
7.94
|
506,000
|
|
|
11/4/2022
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.20
|
8.04
|
633,800
|
|
|
11/3/2022
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
8.33
|
287,400
|
|
|
11/2/2022
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
8.33
|
424,900
|
|
|
11/1/2022
|
+0.10 / +1.20%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
8.24
|
346,000
|
|
|
10/31/2022
|
-0.50 / -5.62%
|
8.80
|
8.80
|
8.00
|
8.40
|
8.30
|
8.24
|
695,300
|
|
|
10/28/2022
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.70
|
8.70
|
8.90
|
8.53
|
354,900
|
|
|
10/27/2022
|
+0.40 / +4.71%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.70
|
8.73
|
432,400
|
|
|
10/26/2022
|
-0.20 / -2.30%
|
8.80
|
8.90
|
8.30
|
8.50
|
8.50
|
8.33
|
440,300
|
|
|
10/25/2022
|
-0.60 / -6.38%
|
9.20
|
9.30
|
8.00
|
8.80
|
8.70
|
8.63
|
1,234,600
|
|
|
10/24/2022
|
-0.90 / -9.00%
|
10.00
|
10.00
|
9.00
|
9.10
|
9.40
|
8.92
|
1,216,000
|
|
|
10/21/2022
|
-0.60 / -5.77%
|
10.30
|
10.40
|
9.60
|
9.80
|
10.00
|
9.61
|
1,500,000
|
|
|
10/20/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
10.20
|
238,800
|
|
|
10/19/2022
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
10.20
|
628,200
|
|
|
10/18/2022
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.40
|
10.20
|
815,100
|
|
|
10/17/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.30
|
10.20
|
376,800
|
|
|
10/14/2022
|
+0.10 / +0.97%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.40
|
10.20
|
490,300
|
|
|
10/13/2022
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
10.20
|
533,700
|
|
|
10/12/2022
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.00
|
10.30
|
10.30
|
10.10
|
404,800
|
|
|
10/11/2022
|
-0.20 / -1.96%
|
10.30
|
10.60
|
10.00
|
10.00
|
10.30
|
9.81
|
1,087,500
|
|
|
10/10/2022
|
+0.20 / +2.00%
|
10.10
|
10.40
|
9.80
|
10.20
|
10.20
|
10.00
|
895,900
|
|
|
10/7/2022
|
-0.60 / -5.66%
|
10.60
|
10.60
|
9.80
|
10.00
|
10.00
|
9.81
|
990,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|