|
|
Closing price on 5/8/2020
|
|
| Open |
7.70 |
| High |
8.30 |
| Low |
7.70 |
| Volume |
2,119,300 |
| Split-adjusted Price |
7.55 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2020
|
+0.30 / +3.90%
|
7.70
|
8.30
|
7.70
|
8.00
|
8.06
|
7.55
|
2,119,300
|
|
|
5/7/2020
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.69
|
7.27
|
705,200
|
|
|
5/6/2020
|
+0.40 / +5.41%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.72
|
7.37
|
1,199,900
|
|
|
5/5/2020
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.45
|
6.99
|
445,700
|
|
|
5/4/2020
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.20
|
7.50
|
7.50
|
7.08
|
836,800
|
|
|
4/29/2020
|
+0.40 / +5.63%
|
7.10
|
7.60
|
7.00
|
7.50
|
7.46
|
7.08
|
820,600
|
|
|
4/28/2020
|
-0.20 / -2.74%
|
7.30
|
7.30
|
6.70
|
7.10
|
6.96
|
6.70
|
1,334,400
|
|
|
4/27/2020
|
-0.40 / -5.19%
|
7.70
|
7.70
|
7.20
|
7.30
|
7.41
|
6.89
|
1,187,400
|
|
|
4/24/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.50
|
7.70
|
7.66
|
7.27
|
896,400
|
|
|
4/23/2020
|
+0.50 / +6.94%
|
7.30
|
7.90
|
7.20
|
7.70
|
7.56
|
7.27
|
2,185,600
|
|
|
4/22/2020
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.60
|
7.20
|
6.97
|
6.80
|
1,562,600
|
|
|
4/21/2020
|
-0.90 / -11.11%
|
8.00
|
8.10
|
7.00
|
7.20
|
7.32
|
6.80
|
2,374,800
|
|
|
4/20/2020
|
+1.00 / +14.08%
|
7.50
|
8.10
|
7.50
|
8.10
|
8.02
|
7.65
|
3,880,100
|
|
|
4/17/2020
|
+0.80 / +12.12%
|
6.60
|
7.40
|
6.60
|
7.40
|
7.07
|
6.99
|
3,075,700
|
|
|
4/16/2020
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.50
|
6.23
|
1,241,700
|
|
|
4/15/2020
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.37
|
6.04
|
991,900
|
|
|
4/14/2020
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.43
|
6.14
|
1,517,700
|
|
|
4/13/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.56
|
6.23
|
608,100
|
|
|
4/10/2020
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.40
|
6.50
|
6.60
|
6.14
|
1,071,900
|
|
|
4/9/2020
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.40
|
6.14
|
1,106,700
|
|
|
4/8/2020
|
-0.20 / -3.13%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.22
|
5.85
|
754,000
|
|
|
4/7/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.34
|
6.04
|
700,900
|
|
|
4/6/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.43
|
6.04
|
495,000
|
|
|
4/3/2020
|
+0.30 / +5.00%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.35
|
5.95
|
415,400
|
|
|
4/1/2020
|
+0.10 / +1.67%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.03
|
5.76
|
938,900
|
|
|
3/31/2020
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.95
|
5.67
|
404,500
|
|
|
3/30/2020
|
-0.30 / -4.69%
|
6.40
|
6.40
|
5.90
|
6.10
|
5.99
|
5.76
|
548,000
|
|
|
3/27/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.36
|
6.04
|
188,000
|
|
|
3/26/2020
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.42
|
6.04
|
453,200
|
|
|
3/25/2020
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.62
|
6.14
|
331,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|