|
|
Closing price on 7/20/2022
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
1,079,300 |
| Split-adjusted Price |
12.19 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2022
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.60
|
12.19
|
1,079,300
|
|
|
7/19/2022
|
+0.30 / +2.44%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.60
|
12.19
|
1,059,300
|
|
|
7/18/2022
|
+0.40 / +3.25%
|
12.40
|
12.90
|
12.30
|
12.70
|
12.60
|
11.99
|
1,226,700
|
|
|
7/15/2022
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.30
|
11.71
|
753,200
|
|
|
7/14/2022
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.00
|
12.40
|
12.30
|
11.71
|
714,300
|
|
|
7/13/2022
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.20
|
11.52
|
768,100
|
|
|
7/12/2022
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.30
|
11.80
|
952,900
|
|
|
7/11/2022
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.80
|
12.10
|
12.00
|
11.43
|
799,600
|
|
|
7/8/2022
|
+0.40 / +3.42%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.10
|
11.43
|
530,000
|
|
|
7/7/2022
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.50
|
12.00
|
11.70
|
11.33
|
608,500
|
|
|
7/6/2022
|
-0.80 / -6.30%
|
12.40
|
12.50
|
11.80
|
11.90
|
12.00
|
11.24
|
1,017,100
|
|
|
7/5/2022
|
+0.20 / +1.61%
|
12.40
|
12.90
|
12.40
|
12.60
|
12.70
|
11.90
|
1,338,500
|
|
|
7/4/2022
|
+0.30 / +2.48%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.40
|
11.71
|
534,200
|
|
|
7/1/2022
|
-0.30 / -2.38%
|
12.30
|
12.40
|
11.90
|
12.30
|
12.10
|
11.61
|
1,102,900
|
|
|
6/30/2022
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.60
|
11.71
|
922,700
|
|
|
6/29/2022
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.60
|
12.80
|
12.80
|
12.09
|
739,800
|
|
|
6/28/2022
|
+0.30 / +2.36%
|
12.90
|
13.30
|
12.70
|
13.00
|
13.10
|
12.28
|
1,008,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|