|
Closing price on 7/18/2023
|
|
Open |
11.00 |
High |
11.20 |
Low |
10.80 |
Volume |
2,120,600 |
Split-adjusted Price |
10.64 |
|
|
OIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2023
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.00
|
10.64
|
2,120,600
|
|
7/17/2023
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.90
|
10.64
|
1,768,200
|
|
7/14/2023
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.70
|
11.00
|
10.90
|
10.64
|
2,006,400
|
|
7/13/2023
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.90
|
11.00
|
11.00
|
10.64
|
1,871,200
|
|
7/12/2023
|
0.00 / 0.00%
|
11.10
|
11.50
|
10.80
|
11.00
|
11.00
|
10.64
|
1,675,400
|
|
7/11/2023
|
+0.10 / +0.92%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.00
|
10.64
|
1,688,900
|
|
7/10/2023
|
+0.80 / +7.77%
|
10.50
|
11.20
|
10.40
|
11.10
|
10.90
|
10.74
|
5,549,100
|
|
7/7/2023
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.30
|
10.16
|
1,281,400
|
|
7/6/2023
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.30
|
9.96
|
1,002,900
|
|
7/5/2023
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
10.16
|
1,302,200
|
|
7/4/2023
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.40
|
10.16
|
1,731,300
|
|
7/3/2023
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
9.96
|
685,500
|
|
6/30/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
9.96
|
813,000
|
|
6/29/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.30
|
9.96
|
1,114,600
|
|
6/28/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.30
|
10.06
|
1,189,200
|
|
6/27/2023
|
+0.20 / +1.96%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.40
|
10.06
|
1,063,100
|
|
6/26/2023
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.20
|
10.06
|
1,266,400
|
|
6/23/2023
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.30
|
9.96
|
2,427,000
|
|
6/22/2023
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.50
|
10.16
|
2,170,800
|
|
6/21/2023
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
10.06
|
906,000
|
|
6/20/2023
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.20
|
9.96
|
786,300
|
|
6/19/2023
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.20
|
9.87
|
1,353,100
|
|
6/16/2023
|
-0.10 / -0.96%
|
10.50
|
10.70
|
10.10
|
10.30
|
10.40
|
9.96
|
2,302,600
|
|
6/15/2023
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.40
|
10.16
|
2,152,300
|
|
6/14/2023
|
+0.20 / +1.94%
|
10.30
|
10.70
|
10.30
|
10.50
|
10.60
|
10.16
|
1,858,700
|
|
6/13/2023
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.30
|
10.06
|
783,900
|
|
6/12/2023
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.30
|
10.06
|
789,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|