|
|
Closing price on 12/5/2024
|
|
| Open |
12.10 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
1,340,600 |
| Split-adjusted Price |
12.00 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2024
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.90
|
12.00
|
12.10
|
12.00
|
1,340,600
|
|
|
12/4/2024
|
+0.40 / +3.42%
|
11.80
|
12.20
|
11.80
|
12.10
|
12.00
|
12.10
|
1,728,900
|
|
|
12/3/2024
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
686,400
|
|
|
12/2/2024
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.70
|
11.70
|
11.70
|
731,700
|
|
|
11/29/2024
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.70
|
11.60
|
579,100
|
|
|
11/28/2024
|
+0.60 / +5.45%
|
10.90
|
12.10
|
10.90
|
11.60
|
11.70
|
11.60
|
2,176,100
|
|
|
11/27/2024
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
814,900
|
|
|
11/26/2024
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.90
|
10.90
|
11.00
|
10.90
|
1,094,500
|
|
|
11/25/2024
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.10
|
11.10
|
519,600
|
|
|
11/22/2024
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.90
|
10.90
|
11.00
|
10.90
|
652,500
|
|
|
11/21/2024
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
576,100
|
|
|
11/20/2024
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.10
|
11.00
|
373,300
|
|
|
11/19/2024
|
-0.10 / -0.91%
|
11.20
|
11.30
|
10.90
|
10.90
|
11.10
|
10.90
|
390,100
|
|
|
11/18/2024
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.00
|
11.20
|
706,100
|
|
|
11/15/2024
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.80
|
11.00
|
11.00
|
11.00
|
1,060,400
|
|
|
11/14/2024
|
-0.20 / -1.77%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.10
|
11.10
|
774,000
|
|
|
11/13/2024
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.30
|
11.20
|
630,700
|
|
|
11/12/2024
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
563,900
|
|
|
11/11/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.40
|
11.50
|
901,800
|
|
|
11/8/2024
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
11.50
|
577,700
|
|
|
11/7/2024
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.60
|
11.50
|
510,600
|
|
|
11/6/2024
|
+0.40 / +3.57%
|
11.30
|
11.70
|
11.20
|
11.60
|
11.50
|
11.60
|
932,300
|
|
|
11/5/2024
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.20
|
11.30
|
475,300
|
|
|
11/4/2024
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.30
|
11.40
|
11.40
|
11.40
|
1,068,800
|
|
|
11/1/2024
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
444,800
|
|
|
10/31/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
435,900
|
|
|
10/30/2024
|
+0.20 / +1.72%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.70
|
11.80
|
671,400
|
|
|
10/29/2024
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.60
|
11.70
|
486,700
|
|
|
10/28/2024
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.50
|
11.60
|
693,100
|
|
|
10/25/2024
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.70
|
11.70
|
469,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|