|
|
Closing price on 6/19/2025
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
1,323,500 |
| Split-adjusted Price |
12.50 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2025
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.46
|
12.50
|
1,323,500
|
|
|
6/18/2025
|
+0.20 / +1.63%
|
12.40
|
12.90
|
12.40
|
12.50
|
12.55
|
12.50
|
1,732,300
|
|
|
6/17/2025
|
-0.30 / -2.38%
|
12.90
|
13.00
|
12.00
|
12.30
|
12.32
|
12.30
|
2,822,400
|
|
|
6/16/2025
|
+1.60 / +14.16%
|
12.90
|
12.90
|
11.60
|
12.90
|
12.58
|
12.90
|
5,087,800
|
|
|
6/13/2025
|
+0.90 / +8.49%
|
11.00
|
11.60
|
10.80
|
11.50
|
11.28
|
11.50
|
5,211,200
|
|
|
6/12/2025
|
+0.20 / +1.92%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.62
|
10.60
|
849,300
|
|
|
6/11/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.40
|
10.50
|
571,300
|
|
|
6/10/2025
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.30
|
10.50
|
10.50
|
10.50
|
547,200
|
|
|
6/9/2025
|
-0.30 / -2.78%
|
10.80
|
11.00
|
10.40
|
10.50
|
10.61
|
10.50
|
1,122,800
|
|
|
6/6/2025
|
+0.30 / +2.86%
|
10.60
|
11.00
|
10.50
|
10.80
|
10.77
|
10.80
|
2,978,700
|
|
|
6/5/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.49
|
10.60
|
677,100
|
|
|
6/4/2025
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.58
|
10.60
|
1,667,100
|
|
|
6/3/2025
|
+0.10 / +0.97%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.45
|
10.40
|
860,200
|
|
|
6/2/2025
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.29
|
10.50
|
1,283,700
|
|
|
5/30/2025
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.14
|
10.20
|
1,441,100
|
|
|
5/29/2025
|
-0.30 / -2.83%
|
10.60
|
10.70
|
10.20
|
10.30
|
10.36
|
10.30
|
1,565,100
|
|
|
5/28/2025
|
+0.30 / +2.94%
|
10.40
|
10.70
|
10.20
|
10.50
|
10.55
|
10.50
|
1,996,500
|
|
|
5/27/2025
|
+0.40 / +4.00%
|
10.10
|
10.50
|
10.00
|
10.40
|
10.23
|
10.40
|
2,025,100
|
|
|
5/26/2025
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.97
|
10.10
|
1,294,900
|
|
|
5/23/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.96
|
10.00
|
340,800
|
|
|
5/22/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.98
|
9.90
|
829,200
|
|
|
5/21/2025
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.95
|
10.00
|
933,300
|
|
|
5/20/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.91
|
9.90
|
391,800
|
|
|
5/19/2025
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.91
|
9.90
|
615,600
|
|
|
5/16/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
809,300
|
|
|
5/15/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.00
|
10.10
|
2,091,700
|
|
|
5/14/2025
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.11
|
10.20
|
875,500
|
|
|
5/13/2025
|
+0.20 / +2.02%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
577,000
|
|
|
5/12/2025
|
+0.10 / +1.00%
|
10.20
|
10.20
|
9.80
|
10.10
|
9.90
|
10.10
|
984,200
|
|
|
5/9/2025
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.01
|
10.00
|
1,225,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|