|
|
Closing price on 12/12/2023
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
500,200 |
| Split-adjusted Price |
9.96 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
9.96
|
500,200
|
|
|
12/11/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
9.96
|
284,600
|
|
|
12/8/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
9.96
|
401,500
|
|
|
12/7/2023
|
-0.20 / -1.96%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.10
|
9.86
|
1,999,700
|
|
|
12/6/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
10.16
|
826,000
|
|
|
12/5/2023
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
10.16
|
1,085,000
|
|
|
12/4/2023
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
10.16
|
1,068,500
|
|
|
12/1/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.10
|
10.16
|
667,100
|
|
|
11/30/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
10.06
|
383,900
|
|
|
11/29/2023
|
+0.30 / +3.00%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.20
|
10.16
|
624,600
|
|
|
11/28/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
303,300
|
|
|
11/27/2023
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.00
|
9.77
|
688,800
|
|
|
11/24/2023
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
9.96
|
1,242,500
|
|
|
11/23/2023
|
-0.20 / -1.94%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.30
|
9.96
|
1,233,100
|
|
|
11/22/2023
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.30
|
10.26
|
298,800
|
|
|
11/21/2023
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
10.26
|
771,300
|
|
|
11/20/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
10.16
|
485,400
|
|
|
11/17/2023
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.20
|
10.06
|
1,389,100
|
|
|
11/16/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.40
|
10.36
|
521,900
|
|
|
11/15/2023
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.50
|
10.36
|
1,223,500
|
|
|
11/14/2023
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.40
|
10.36
|
885,200
|
|
|
11/13/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.30
|
10.26
|
579,700
|
|
|
11/10/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
10.26
|
697,300
|
|
|
11/9/2023
|
+0.10 / +0.97%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.40
|
10.26
|
1,090,900
|
|
|
11/8/2023
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.30
|
10.36
|
1,458,600
|
|
|
11/7/2023
|
+0.20 / +1.98%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.20
|
10.16
|
871,300
|
|
|
11/6/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.10
|
10.06
|
422,900
|
|
|
11/3/2023
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
10.06
|
648,200
|
|
|
11/2/2023
|
+0.50 / +5.10%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.10
|
10.16
|
1,944,900
|
|
|
11/1/2023
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.80
|
9.86
|
969,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|