|
Closing price on 6/9/2023
|
|
Open |
10.40 |
High |
10.40 |
Low |
10.10 |
Volume |
1,231,500 |
Split-adjusted Price |
10.06 |
|
|
OIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2023
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.20
|
10.06
|
1,231,500
|
|
6/8/2023
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.30
|
10.40
|
10.50
|
10.06
|
2,833,900
|
|
6/7/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
10.06
|
1,359,000
|
|
6/6/2023
|
-0.10 / -0.95%
|
10.30
|
10.60
|
10.00
|
10.40
|
10.40
|
10.06
|
1,204,000
|
|
6/5/2023
|
+0.10 / +0.96%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.50
|
10.16
|
2,294,500
|
|
6/2/2023
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.40
|
10.16
|
1,918,500
|
|
6/1/2023
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.10
|
9.87
|
1,404,600
|
|
5/31/2023
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.20
|
9.87
|
2,240,000
|
|
5/30/2023
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.20
|
9.96
|
2,083,000
|
|
5/29/2023
|
+0.30 / +3.03%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
9.87
|
1,714,100
|
|
5/26/2023
|
+0.70 / +7.45%
|
9.50
|
10.20
|
9.40
|
10.10
|
9.90
|
9.77
|
4,492,700
|
|
5/25/2023
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.40
|
9.09
|
867,200
|
|
5/24/2023
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.30
|
9.00
|
759,200
|
|
5/23/2023
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.40
|
9.00
|
1,482,100
|
|
5/22/2023
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.50
|
9.09
|
628,700
|
|
5/19/2023
|
+0.20 / +2.17%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.40
|
9.09
|
1,052,400
|
|
5/18/2023
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.20
|
9.00
|
812,900
|
|
5/17/2023
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.30
|
9.00
|
881,800
|
|
5/16/2023
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.50
|
9.19
|
978,600
|
|
5/15/2023
|
+0.10 / +1.08%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.50
|
9.09
|
1,913,500
|
|
5/12/2023
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.30
|
9.09
|
1,127,500
|
|
5/11/2023
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
9.09
|
1,152,600
|
|
5/10/2023
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
9.09
|
893,500
|
|
5/9/2023
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
9.00
|
879,100
|
|
5/8/2023
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.20
|
9.00
|
827,800
|
|
5/5/2023
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
8.80
|
482,800
|
|
5/4/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.90
|
8.71
|
276,800
|
|
4/28/2023
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.00
|
8.80
|
427,100
|
|
4/27/2023
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
8.80
|
325,300
|
|
4/26/2023
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
8.80
|
368,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:02 PM
|
|
|
|
|