|
|
Closing price on 6/27/2022
|
|
| Open |
12.10 |
| High |
13.00 |
| Low |
12.10 |
| Volume |
1,310,200 |
| Split-adjusted Price |
12.09 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
+0.50 / +4.07%
|
12.10
|
13.00
|
12.10
|
12.80
|
12.70
|
12.09
|
1,310,200
|
|
|
6/24/2022
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.30
|
11.43
|
632,300
|
|
|
6/23/2022
|
+0.60 / +5.08%
|
11.70
|
12.50
|
11.50
|
12.40
|
12.10
|
11.71
|
926,700
|
|
|
6/22/2022
|
-0.20 / -1.68%
|
11.80
|
12.10
|
11.50
|
11.70
|
11.80
|
11.05
|
1,406,800
|
|
|
6/21/2022
|
-0.70 / -5.65%
|
12.40
|
12.40
|
11.50
|
11.70
|
11.90
|
11.05
|
1,229,200
|
|
|
6/20/2022
|
-1.00 / -7.63%
|
12.50
|
13.00
|
12.00
|
12.10
|
12.40
|
11.43
|
1,764,300
|
|
|
6/17/2022
|
-0.60 / -4.35%
|
13.60
|
13.60
|
12.80
|
13.20
|
13.10
|
12.46
|
1,614,200
|
|
|
6/16/2022
|
0.00 / 0.00%
|
13.50
|
14.10
|
13.50
|
13.60
|
13.80
|
12.84
|
1,497,600
|
|
|
6/15/2022
|
-0.50 / -3.60%
|
14.30
|
14.30
|
13.20
|
13.40
|
13.60
|
12.65
|
1,198,800
|
|
|
6/14/2022
|
+0.40 / +2.88%
|
13.40
|
14.30
|
12.60
|
14.30
|
13.90
|
13.50
|
1,996,700
|
|
|
6/13/2022
|
-1.70 / -11.26%
|
14.80
|
14.80
|
13.40
|
13.40
|
13.90
|
12.65
|
3,012,000
|
|
|
6/10/2022
|
-0.90 / -5.73%
|
15.70
|
15.70
|
14.60
|
14.80
|
15.10
|
13.98
|
2,980,100
|
|
|
6/9/2022
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.50
|
15.70
|
15.70
|
14.83
|
1,843,600
|
|
|
6/8/2022
|
+0.60 / +4.00%
|
15.10
|
16.20
|
15.10
|
15.60
|
15.70
|
14.73
|
3,307,500
|
|
|
6/7/2022
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.50
|
15.10
|
15.00
|
14.26
|
2,075,200
|
|
|
6/6/2022
|
+0.50 / +3.47%
|
14.40
|
15.40
|
14.40
|
14.90
|
15.00
|
14.07
|
3,237,400
|
|
|
6/3/2022
|
-0.40 / -2.70%
|
14.70
|
14.70
|
14.20
|
14.40
|
14.40
|
13.60
|
1,570,700
|
|
|
6/2/2022
|
-0.50 / -3.31%
|
15.30
|
15.30
|
14.50
|
14.60
|
14.80
|
13.79
|
1,787,700
|
|
|
6/1/2022
|
+0.30 / +2.00%
|
15.20
|
15.30
|
14.90
|
15.30
|
15.10
|
14.45
|
1,997,400
|
|
|
5/31/2022
|
+0.50 / +3.38%
|
15.00
|
15.40
|
14.60
|
15.30
|
15.00
|
14.45
|
2,689,000
|
|
|
5/30/2022
|
+0.30 / +2.08%
|
14.40
|
15.20
|
14.40
|
14.70
|
14.80
|
13.88
|
1,829,100
|
|
|
5/27/2022
|
+0.20 / +1.41%
|
14.20
|
14.60
|
14.20
|
14.40
|
14.40
|
13.60
|
1,429,800
|
|
|
5/26/2022
|
+0.10 / +0.71%
|
14.20
|
14.50
|
14.00
|
14.20
|
14.20
|
13.41
|
1,329,500
|
|
|
5/25/2022
|
+0.50 / +3.65%
|
13.90
|
14.30
|
13.80
|
14.20
|
14.10
|
13.41
|
2,058,900
|
|
|
5/24/2022
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.20
|
13.80
|
13.70
|
13.03
|
1,307,000
|
|
|
5/23/2022
|
+0.20 / +1.45%
|
13.90
|
14.50
|
13.70
|
14.00
|
14.00
|
13.22
|
2,120,100
|
|
|
5/20/2022
|
+0.40 / +2.96%
|
13.80
|
14.00
|
13.50
|
13.90
|
13.80
|
13.13
|
1,236,400
|
|
|
5/19/2022
|
+0.20 / +1.48%
|
13.40
|
13.80
|
12.80
|
13.70
|
13.50
|
12.94
|
1,917,400
|
|
|
5/18/2022
|
+0.10 / +0.75%
|
13.70
|
13.80
|
13.30
|
13.40
|
13.50
|
12.65
|
987,200
|
|
|
5/17/2022
|
+1.00 / +7.87%
|
12.50
|
13.70
|
12.50
|
13.70
|
13.30
|
12.94
|
1,445,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|