|
|
Closing price on 12/23/2020
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
10.60 |
| Volume |
3,683,300 |
| Split-adjusted Price |
10.10 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2020
|
-0.30 / -2.73%
|
11.00
|
11.30
|
10.60
|
10.70
|
10.84
|
10.10
|
3,683,300
|
|
|
12/22/2020
|
+1.30 / +13.13%
|
10.10
|
11.30
|
10.10
|
11.20
|
11.00
|
10.58
|
3,234,700
|
|
|
12/21/2020
|
+1.30 / +14.44%
|
9.10
|
10.30
|
9.00
|
10.30
|
9.94
|
9.73
|
4,880,400
|
|
|
12/18/2020
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
8.59
|
4,039,800
|
|
|
12/17/2020
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.95
|
8.31
|
1,527,400
|
|
|
12/16/2020
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
8.59
|
858,000
|
|
|
12/15/2020
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
8.50
|
1,775,600
|
|
|
12/14/2020
|
+0.20 / +2.25%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
8.59
|
1,353,900
|
|
|
12/11/2020
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.94
|
8.50
|
782,600
|
|
|
12/10/2020
|
-0.10 / -1.12%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.90
|
8.31
|
2,067,800
|
|
|
12/9/2020
|
+0.50 / +5.81%
|
8.70
|
9.20
|
8.60
|
9.10
|
8.92
|
8.59
|
3,925,200
|
|
|
12/8/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.64
|
8.22
|
390,800
|
|
|
12/7/2020
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.66
|
8.31
|
706,700
|
|
|
12/4/2020
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.59
|
8.12
|
922,800
|
|
|
12/3/2020
|
+0.20 / +2.41%
|
8.40
|
8.80
|
8.30
|
8.50
|
8.57
|
8.03
|
1,038,600
|
|
|
12/2/2020
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.26
|
7.93
|
344,600
|
|
|
12/1/2020
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.20
|
7.84
|
692,400
|
|
|
11/30/2020
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.40
|
7.84
|
561,600
|
|
|
11/27/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.46
|
8.03
|
228,600
|
|
|
11/26/2020
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.54
|
8.12
|
400,200
|
|
|
11/25/2020
|
+0.30 / +3.57%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.73
|
8.22
|
724,800
|
|
|
11/24/2020
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.44
|
8.03
|
632,200
|
|
|
11/23/2020
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.48
|
8.03
|
523,800
|
|
|
11/20/2020
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.40
|
7.93
|
348,800
|
|
|
11/19/2020
|
+0.20 / +2.41%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.58
|
8.03
|
938,000
|
|
|
11/18/2020
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.29
|
7.93
|
676,600
|
|
|
11/17/2020
|
+0.20 / +2.50%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.13
|
7.74
|
513,200
|
|
|
11/16/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
7.55
|
237,200
|
|
|
11/13/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.01
|
7.65
|
232,600
|
|
|
11/12/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
7.65
|
195,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|