Closing price on 2/17/2023
|
|
Open |
9.40 |
High |
9.40 |
Low |
9.10 |
Volume |
741,200 |
Split-adjusted Price |
8.90 |
|
|
OIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
8.90
|
741,200
|
|
2/16/2023
|
+0.50 / +5.62%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.20
|
9.09
|
1,568,300
|
|
2/15/2023
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
8.61
|
283,500
|
|
2/14/2023
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
8.51
|
468,800
|
|
2/13/2023
|
-0.20 / -2.25%
|
9.10
|
9.10
|
8.50
|
8.70
|
8.60
|
8.42
|
708,400
|
|
2/10/2023
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
8.61
|
318,000
|
|
2/9/2023
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.70
|
9.00
|
9.00
|
8.71
|
688,900
|
|
2/8/2023
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.80
|
8.42
|
680,200
|
|
2/7/2023
|
+0.10 / +1.15%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
8.51
|
525,000
|
|
2/6/2023
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.70
|
8.51
|
646,100
|
|
2/3/2023
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
8.61
|
391,600
|
|
2/2/2023
|
-0.30 / -3.26%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.90
|
8.61
|
895,400
|
|
2/1/2023
|
-0.30 / -3.26%
|
9.30
|
9.50
|
8.90
|
8.90
|
9.20
|
8.61
|
1,534,100
|
|
1/31/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.20
|
9.00
|
953,500
|
|
1/30/2023
|
-0.20 / -2.11%
|
9.60
|
9.70
|
9.10
|
9.30
|
9.30
|
9.00
|
1,063,800
|
|
1/27/2023
|
+0.30 / +3.23%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.50
|
9.29
|
1,017,800
|
|
1/19/2023
|
+0.20 / +2.17%
|
9.30
|
9.50
|
9.10
|
9.40
|
9.30
|
9.09
|
763,700
|
|
1/18/2023
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
9.00
|
954,800
|
|
1/17/2023
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.10
|
8.90
|
1,090,400
|
|
1/16/2023
|
-0.20 / -2.17%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.00
|
8.71
|
610,600
|
|
1/13/2023
|
+0.10 / +1.11%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.20
|
8.80
|
1,155,600
|
|
1/12/2023
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.00
|
8.90
|
1,549,200
|
|
1/11/2023
|
+0.50 / +5.95%
|
8.50
|
9.00
|
8.30
|
8.90
|
8.90
|
8.61
|
2,079,400
|
|
1/10/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.40
|
8.22
|
743,400
|
|
1/9/2023
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.50
|
8.22
|
608,000
|
|
1/6/2023
|
+0.10 / +1.20%
|
8.30
|
8.70
|
8.20
|
8.40
|
8.50
|
8.13
|
1,513,300
|
|
1/5/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.30
|
8.03
|
427,300
|
|
1/4/2023
|
+0.20 / +2.47%
|
8.20
|
8.50
|
8.10
|
8.30
|
8.30
|
8.03
|
1,156,300
|
|
1/3/2023
|
+0.50 / +6.41%
|
7.90
|
8.30
|
7.80
|
8.30
|
8.10
|
8.03
|
699,100
|
|
12/30/2022
|
+0.10 / +1.28%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.80
|
7.64
|
336,400
|
|
|