|
|
Closing price on 12/23/2025
|
|
| Open |
10.70 |
| High |
11.10 |
| Low |
10.70 |
| Volume |
2,466,500 |
| Split-adjusted Price |
10.90 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2025
|
+0.30 / +2.83%
|
10.70
|
11.10
|
10.70
|
10.90
|
10.90
|
10.90
|
2,466,500
|
|
|
12/22/2025
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
717,700
|
|
|
12/19/2025
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
462,800
|
|
|
12/18/2025
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
391,400
|
|
|
12/17/2025
|
+0.30 / +2.88%
|
10.60
|
10.90
|
10.40
|
10.70
|
10.70
|
10.70
|
1,696,200
|
|
|
12/16/2025
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.40
|
10.60
|
685,900
|
|
|
12/15/2025
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
314,200
|
|
|
12/12/2025
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.39
|
10.30
|
531,600
|
|
|
12/11/2025
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.53
|
10.60
|
198,000
|
|
|
12/10/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.52
|
10.60
|
570,500
|
|
|
12/9/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.58
|
10.60
|
556,900
|
|
|
12/8/2025
|
+0.30 / +2.86%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.59
|
10.80
|
1,070,700
|
|
|
12/5/2025
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.52
|
10.60
|
213,400
|
|
|
12/4/2025
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.20
|
10.50
|
10.52
|
10.50
|
667,800
|
|
|
12/3/2025
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.53
|
10.60
|
221,900
|
|
|
12/2/2025
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.49
|
10.60
|
389,300
|
|
|
12/1/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.55
|
10.60
|
653,000
|
|
|
11/28/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.57
|
10.60
|
672,800
|
|
|
11/27/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.58
|
10.50
|
491,000
|
|
|
11/26/2025
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.52
|
10.60
|
295,700
|
|
|
11/25/2025
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.55
|
10.60
|
681,900
|
|
|
11/24/2025
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.53
|
10.50
|
621,700
|
|
|
11/21/2025
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.58
|
10.60
|
701,500
|
|
|
11/20/2025
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.67
|
10.60
|
550,200
|
|
|
11/19/2025
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.84
|
10.80
|
764,800
|
|
|
11/18/2025
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.86
|
10.90
|
826,100
|
|
|
11/17/2025
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.90
|
11.00
|
10.98
|
11.00
|
1,178,600
|
|
|
11/14/2025
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.92
|
11.00
|
360,600
|
|
|
11/13/2025
|
+0.40 / +3.77%
|
10.80
|
11.10
|
10.60
|
11.00
|
10.93
|
11.00
|
1,389,200
|
|
|
11/12/2025
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.63
|
10.80
|
464,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|