|
Closing price on 3/19/2020
|
|
| Open |
6.00 |
| High |
6.50 |
| Low |
6.00 |
| Volume |
340,100 |
| Split-adjusted Price |
6.14 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
+0.10 / +1.56%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.31
|
6.14
|
340,100
|
|
|
3/18/2020
|
+0.10 / +1.59%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.42
|
6.04
|
582,400
|
|
|
3/17/2020
|
+0.10 / +1.61%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.15
|
5.95
|
186,300
|
|
|
3/16/2020
|
+0.20 / +3.33%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.14
|
5.85
|
269,200
|
|
|
3/13/2020
|
+0.10 / +1.61%
|
6.10
|
6.30
|
5.60
|
6.30
|
5.98
|
5.95
|
519,700
|
|
|
3/12/2020
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.12
|
5.85
|
728,100
|
|
|
3/11/2020
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.44
|
6.14
|
285,100
|
|
|
3/10/2020
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.20
|
6.70
|
6.47
|
6.33
|
441,600
|
|
|
3/9/2020
|
-0.70 / -10.00%
|
6.90
|
6.90
|
6.20
|
6.30
|
6.42
|
5.95
|
1,210,800
|
|
|
3/6/2020
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.97
|
6.70
|
937,500
|
|
|
3/5/2020
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.98
|
6.61
|
511,556
|
|
|
3/4/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.52
|
239,700
|
|
|
3/3/2020
|
+0.10 / +1.47%
|
6.80
|
7.10
|
6.80
|
6.90
|
7.03
|
6.52
|
748,100
|
|
|
3/2/2020
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.69
|
6.42
|
249,800
|
|
|
2/28/2020
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.72
|
6.42
|
224,000
|
|
|
2/27/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.86
|
6.52
|
152,700
|
|
|
2/26/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.81
|
6.52
|
239,600
|
|
|
2/25/2020
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.76
|
6.52
|
479,900
|
|
|
2/24/2020
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.89
|
6.61
|
223,500
|
|
|
2/21/2020
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.08
|
6.70
|
357,400
|
|
|
2/20/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.15
|
6.80
|
483,800
|
|
|
2/19/2020
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.08
|
6.80
|
109,900
|
|
|
2/18/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.01
|
6.61
|
298,400
|
|
|
2/17/2020
|
-0.10 / -1.41%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.08
|
6.61
|
249,800
|
|
|
2/14/2020
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.15
|
6.70
|
165,000
|
|
|
2/13/2020
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.18
|
6.80
|
390,200
|
|
|
2/12/2020
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.16
|
6.89
|
371,400
|
|
|
2/11/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.98
|
6.61
|
389,500
|
|
|
2/10/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.93
|
6.61
|
310,300
|
|
|
2/7/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
6.70
|
341,500
|
|
|