|
|
Closing price on 7/27/2021
|
|
| Open |
12.30 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
2,630,500 |
| Split-adjusted Price |
11.90 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2021
|
+0.60 / +5.00%
|
12.30
|
12.80
|
12.30
|
12.60
|
12.60
|
11.90
|
2,630,500
|
|
|
7/26/2021
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.90
|
12.30
|
12.00
|
11.61
|
592,800
|
|
|
7/23/2021
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.30
|
11.43
|
1,295,200
|
|
|
7/22/2021
|
+0.60 / +5.13%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.10
|
11.61
|
1,051,900
|
|
|
7/21/2021
|
+0.30 / +2.63%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.70
|
11.05
|
609,300
|
|
|
7/20/2021
|
-0.10 / -0.84%
|
11.50
|
11.90
|
11.20
|
11.80
|
11.40
|
11.14
|
1,291,300
|
|
|
7/19/2021
|
-1.00 / -7.87%
|
12.40
|
12.50
|
11.50
|
11.70
|
11.90
|
11.05
|
2,203,500
|
|
|
7/16/2021
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.50
|
12.60
|
12.70
|
11.90
|
896,000
|
|
|
7/15/2021
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.30
|
12.80
|
12.60
|
12.09
|
1,160,600
|
|
|
7/14/2021
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.30
|
12.50
|
12.70
|
11.80
|
933,500
|
|
|
7/13/2021
|
+0.60 / +4.92%
|
12.20
|
12.80
|
12.10
|
12.80
|
12.50
|
12.09
|
1,640,900
|
|
|
7/12/2021
|
-0.70 / -5.47%
|
12.50
|
12.80
|
11.50
|
12.10
|
12.20
|
11.43
|
3,203,800
|
|
|
7/9/2021
|
-0.90 / -6.72%
|
13.30
|
13.30
|
12.40
|
12.50
|
12.80
|
11.80
|
2,356,900
|
|
|
7/8/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.20
|
13.30
|
13.36
|
12.56
|
1,211,600
|
|
|
7/7/2021
|
-0.60 / -4.20%
|
13.60
|
13.90
|
13.00
|
13.70
|
13.30
|
12.94
|
2,948,400
|
|
|
7/6/2021
|
-1.00 / -6.85%
|
14.60
|
14.90
|
13.40
|
13.60
|
14.30
|
12.84
|
2,560,400
|
|
|
7/5/2021
|
-0.80 / -5.26%
|
15.20
|
15.20
|
14.30
|
14.40
|
14.60
|
13.60
|
3,325,200
|
|
|
7/2/2021
|
+0.30 / +2.01%
|
15.30
|
15.60
|
15.00
|
15.20
|
15.20
|
14.35
|
1,484,700
|
|
|
7/1/2021
|
-0.20 / -1.31%
|
15.20
|
15.30
|
14.60
|
15.10
|
14.90
|
14.26
|
3,691,100
|
|
|
6/30/2021
|
-0.30 / -1.94%
|
15.40
|
15.60
|
15.10
|
15.20
|
15.30
|
14.35
|
1,666,800
|
|
|
6/29/2021
|
-0.60 / -3.75%
|
15.80
|
15.80
|
15.20
|
15.40
|
15.50
|
14.54
|
3,501,900
|
|
|
6/28/2021
|
+0.40 / +2.58%
|
15.80
|
16.50
|
15.70
|
15.90
|
16.00
|
15.01
|
3,386,000
|
|
|
6/25/2021
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.50
|
14.83
|
2,578,100
|
|
|
6/24/2021
|
-0.40 / -2.53%
|
15.70
|
16.00
|
15.30
|
15.40
|
15.50
|
14.54
|
2,752,000
|
|
|
6/23/2021
|
-0.50 / -3.09%
|
16.00
|
16.20
|
15.50
|
15.70
|
15.80
|
14.83
|
3,031,600
|
|
|
6/22/2021
|
+0.60 / +3.90%
|
15.50
|
16.50
|
15.50
|
16.00
|
16.20
|
15.11
|
5,215,300
|
|
|
6/21/2021
|
+0.80 / +5.44%
|
14.70
|
15.70
|
14.70
|
15.50
|
15.40
|
14.64
|
6,028,000
|
|
|
6/18/2021
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.70
|
13.98
|
2,219,900
|
|
|
6/17/2021
|
+0.20 / +1.36%
|
14.60
|
15.20
|
14.10
|
14.90
|
14.80
|
14.07
|
3,121,000
|
|
|
6/16/2021
|
+0.20 / +1.39%
|
14.30
|
15.00
|
14.30
|
14.60
|
14.70
|
13.79
|
4,023,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|