|
|
Closing price on 7/14/2025
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
1,096,800 |
| Split-adjusted Price |
11.50 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2025
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.47
|
11.50
|
1,096,800
|
|
|
7/11/2025
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.51
|
11.50
|
1,017,300
|
|
|
7/10/2025
|
+0.20 / +1.75%
|
11.50
|
11.70
|
11.30
|
11.60
|
11.52
|
11.60
|
1,537,600
|
|
|
7/9/2025
|
+0.30 / +2.68%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.41
|
11.50
|
1,295,000
|
|
|
7/8/2025
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.24
|
11.30
|
1,077,500
|
|
|
7/7/2025
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.22
|
11.20
|
880,600
|
|
|
7/4/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.26
|
11.30
|
599,800
|
|
|
7/3/2025
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.29
|
11.30
|
906,600
|
|
|
7/2/2025
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.18
|
11.20
|
1,237,100
|
|
|
7/1/2025
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.38
|
11.40
|
751,100
|
|
|
6/30/2025
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.00
|
11.50
|
11.45
|
11.50
|
767,000
|
|
|
6/27/2025
|
-0.20 / -1.69%
|
10.10
|
11.80
|
10.10
|
11.60
|
11.54
|
11.60
|
1,529,200
|
|
|
6/26/2025
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.79
|
11.90
|
951,300
|
|
|
6/25/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.70
|
12.00
|
11.87
|
12.00
|
1,726,500
|
|
|
6/24/2025
|
-1.10 / -8.33%
|
12.90
|
12.90
|
11.50
|
12.10
|
12.01
|
12.10
|
4,407,300
|
|
|
6/23/2025
|
+0.50 / +4.03%
|
12.80
|
13.60
|
12.60
|
12.90
|
13.16
|
12.90
|
4,016,000
|
|
|
6/20/2025
|
-0.10 / -0.80%
|
12.60
|
12.80
|
12.20
|
12.40
|
12.35
|
12.40
|
1,756,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|