|
|
Closing price on 5/24/2022
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.20 |
| Volume |
1,307,000 |
| Split-adjusted Price |
13.21 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.20
|
13.80
|
13.70
|
13.21
|
1,307,000
|
|
|
5/23/2022
|
+0.20 / +1.45%
|
13.90
|
14.50
|
13.70
|
14.00
|
14.00
|
13.40
|
2,120,100
|
|
|
5/20/2022
|
+0.40 / +2.96%
|
13.80
|
14.00
|
13.50
|
13.90
|
13.80
|
13.31
|
1,236,400
|
|
|
5/19/2022
|
+0.20 / +1.48%
|
13.40
|
13.80
|
12.80
|
13.70
|
13.50
|
13.11
|
1,917,400
|
|
|
5/18/2022
|
+0.10 / +0.75%
|
13.70
|
13.80
|
13.30
|
13.40
|
13.50
|
12.83
|
987,200
|
|
|
5/17/2022
|
+1.00 / +7.87%
|
12.50
|
13.70
|
12.50
|
13.70
|
13.30
|
13.11
|
1,445,500
|
|
|
5/16/2022
|
+0.20 / +1.64%
|
11.90
|
13.10
|
11.80
|
12.40
|
12.70
|
11.87
|
855,000
|
|
|
5/13/2022
|
-1.20 / -9.30%
|
12.50
|
12.80
|
11.60
|
11.70
|
12.20
|
11.20
|
1,175,100
|
|
|
5/12/2022
|
-0.50 / -3.82%
|
13.10
|
13.50
|
12.20
|
12.60
|
12.90
|
12.06
|
917,200
|
|
|
5/11/2022
|
+0.50 / +3.91%
|
13.20
|
13.40
|
12.80
|
13.30
|
13.10
|
12.73
|
565,300
|
|
|
5/10/2022
|
+0.30 / +2.33%
|
12.50
|
13.30
|
11.80
|
13.20
|
12.80
|
12.64
|
1,318,000
|
|
|
5/9/2022
|
-1.00 / -7.30%
|
13.40
|
13.70
|
12.40
|
12.70
|
12.90
|
12.16
|
1,255,700
|
|
|
5/6/2022
|
-0.70 / -4.96%
|
13.80
|
14.10
|
13.30
|
13.40
|
13.70
|
12.83
|
1,138,500
|
|
|
5/5/2022
|
+0.30 / +2.17%
|
14.20
|
14.40
|
13.80
|
14.10
|
14.10
|
13.50
|
1,011,500
|
|
|
5/4/2022
|
+0.50 / +3.70%
|
13.60
|
14.20
|
13.40
|
14.00
|
13.80
|
13.40
|
1,264,400
|
|
|
4/29/2022
|
+0.30 / +2.24%
|
13.40
|
13.80
|
13.20
|
13.70
|
13.50
|
13.11
|
974,300
|
|
|
4/28/2022
|
+0.50 / +3.88%
|
13.00
|
13.60
|
13.00
|
13.40
|
13.40
|
12.83
|
837,500
|
|
|
4/27/2022
|
+0.80 / +6.50%
|
12.50
|
13.20
|
12.50
|
13.10
|
12.90
|
12.54
|
781,800
|
|
|
4/26/2022
|
+0.10 / +0.77%
|
12.60
|
13.60
|
11.10
|
13.10
|
12.30
|
12.54
|
1,772,500
|
|
|
4/25/2022
|
-1.10 / -8.15%
|
13.70
|
13.80
|
12.10
|
12.40
|
13.00
|
11.87
|
1,769,900
|
|
|
4/22/2022
|
-0.40 / -2.86%
|
14.00
|
14.40
|
12.70
|
13.60
|
13.50
|
13.02
|
2,042,600
|
|
|
4/21/2022
|
-1.80 / -11.61%
|
15.00
|
15.20
|
13.20
|
13.70
|
14.00
|
13.11
|
2,036,900
|
|
|
4/20/2022
|
-1.20 / -7.32%
|
16.40
|
16.40
|
14.90
|
15.20
|
15.50
|
14.55
|
2,126,700
|
|
|
4/19/2022
|
-0.30 / -1.83%
|
16.40
|
16.70
|
16.10
|
16.10
|
16.40
|
15.41
|
1,182,500
|
|
|
4/18/2022
|
-0.50 / -2.98%
|
16.80
|
16.80
|
16.20
|
16.30
|
16.40
|
15.60
|
1,285,500
|
|
|
4/15/2022
|
-0.20 / -1.18%
|
17.00
|
17.30
|
16.50
|
16.70
|
16.80
|
15.99
|
1,207,100
|
|
|
4/14/2022
|
+0.30 / +1.82%
|
16.90
|
17.10
|
16.70
|
16.80
|
16.90
|
16.08
|
927,900
|
|
|
4/13/2022
|
+0.30 / +1.83%
|
16.30
|
16.90
|
16.20
|
16.70
|
16.50
|
15.99
|
1,067,300
|
|
|
4/12/2022
|
-0.80 / -4.73%
|
16.70
|
16.80
|
16.00
|
16.10
|
16.40
|
15.41
|
2,160,300
|
|
|
4/8/2022
|
-0.60 / -3.45%
|
17.40
|
17.40
|
16.60
|
16.80
|
16.90
|
16.08
|
2,097,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|