|
Closing price on 4/8/2021
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.40 |
| Volume |
2,245,200 |
| Split-adjusted Price |
13.79 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2021
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.40
|
14.60
|
14.62
|
13.79
|
2,245,200
|
|
|
4/7/2021
|
+0.20 / +1.38%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.75
|
13.88
|
1,993,700
|
|
|
4/6/2021
|
+0.40 / +2.76%
|
14.40
|
14.90
|
14.20
|
14.90
|
14.46
|
14.07
|
3,021,900
|
|
|
4/5/2021
|
-0.30 / -2.03%
|
14.70
|
14.80
|
14.30
|
14.50
|
14.53
|
13.69
|
2,300,000
|
|
|
4/2/2021
|
+0.20 / +1.39%
|
14.70
|
15.10
|
14.50
|
14.60
|
14.82
|
13.79
|
3,939,500
|
|
|
4/1/2021
|
+0.40 / +2.84%
|
14.20
|
14.60
|
14.20
|
14.50
|
14.37
|
13.69
|
2,804,000
|
|
|
3/31/2021
|
+0.60 / +4.38%
|
13.80
|
14.50
|
13.50
|
14.30
|
14.11
|
13.50
|
3,528,600
|
|
|
3/30/2021
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.50
|
13.80
|
13.65
|
13.03
|
1,437,400
|
|
|
3/29/2021
|
+0.30 / +2.22%
|
14.00
|
14.20
|
13.50
|
13.80
|
13.75
|
13.03
|
1,681,100
|
|
|
3/26/2021
|
-0.20 / -1.42%
|
14.10
|
14.10
|
12.90
|
13.90
|
13.49
|
13.13
|
1,907,100
|
|
|
3/25/2021
|
+0.10 / +0.71%
|
14.20
|
14.50
|
13.80
|
14.10
|
14.09
|
13.31
|
1,289,300
|
|
|
3/24/2021
|
-0.40 / -2.76%
|
14.40
|
14.40
|
13.50
|
14.10
|
14.01
|
13.31
|
2,971,900
|
|
|
3/23/2021
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.40
|
14.60
|
14.50
|
13.79
|
1,280,100
|
|
|
3/22/2021
|
+0.40 / +2.80%
|
14.60
|
15.10
|
14.60
|
14.70
|
14.74
|
13.88
|
2,238,900
|
|
|
3/19/2021
|
0.00 / 0.00%
|
14.30
|
14.80
|
13.80
|
14.60
|
14.32
|
13.79
|
3,814,364
|
|
|
3/18/2021
|
+0.10 / +0.69%
|
14.70
|
15.00
|
14.40
|
14.60
|
14.58
|
13.79
|
1,244,210
|
|
|
3/17/2021
|
+0.40 / +2.80%
|
14.30
|
14.80
|
14.00
|
14.70
|
14.52
|
13.88
|
1,553,900
|
|
|
3/16/2021
|
-0.50 / -3.38%
|
14.80
|
14.90
|
13.90
|
14.30
|
14.27
|
13.50
|
4,511,986
|
|
|
3/15/2021
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.60
|
14.80
|
14.80
|
13.98
|
1,534,960
|
|
|
3/12/2021
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.80
|
15.00
|
14.96
|
14.16
|
2,138,600
|
|
|
3/11/2021
|
+0.40 / +2.74%
|
15.00
|
15.40
|
14.80
|
15.00
|
14.98
|
14.16
|
2,475,100
|
|
|
3/10/2021
|
+0.20 / +1.35%
|
14.50
|
15.00
|
14.20
|
15.00
|
14.61
|
14.16
|
2,419,800
|
|
|
3/9/2021
|
-1.60 / -9.94%
|
15.60
|
15.80
|
14.10
|
14.50
|
14.83
|
13.69
|
6,460,400
|
|
|
3/8/2021
|
+0.80 / +5.37%
|
15.20
|
16.50
|
15.20
|
15.70
|
16.05
|
14.83
|
4,118,900
|
|
|
3/5/2021
|
+1.70 / +12.78%
|
14.20
|
15.20
|
14.00
|
15.00
|
14.93
|
14.16
|
5,520,500
|
|
|
3/4/2021
|
+1.80 / +14.52%
|
12.40
|
14.20
|
12.40
|
14.20
|
13.29
|
13.41
|
10,591,400
|
|
|
3/3/2021
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.38
|
11.71
|
1,203,800
|
|
|
3/2/2021
|
+0.10 / +0.82%
|
12.50
|
12.60
|
12.10
|
12.30
|
12.35
|
11.61
|
1,637,700
|
|
|
3/1/2021
|
+0.90 / +7.76%
|
11.60
|
12.60
|
11.60
|
12.50
|
12.24
|
11.80
|
3,675,300
|
|
|
2/26/2021
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.57
|
11.05
|
965,600
|
|
|
|