|
|
Closing price on 8/21/2025
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.10 |
| Volume |
1,274,100 |
| Split-adjusted Price |
12.20 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
-0.20 / -1.61%
|
12.50
|
12.60
|
12.10
|
12.20
|
12.30
|
12.20
|
1,274,100
|
|
|
8/20/2025
|
-0.30 / -2.34%
|
12.90
|
13.00
|
12.40
|
12.50
|
12.59
|
12.30
|
2,606,700
|
|
|
8/19/2025
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.81
|
12.70
|
2,279,100
|
|
|
8/18/2025
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.80
|
12.80
|
12.89
|
12.60
|
2,180,900
|
|
|
8/15/2025
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.50
|
12.70
|
12.77
|
12.50
|
2,566,400
|
|
|
8/14/2025
|
+0.40 / +3.23%
|
12.60
|
13.10
|
12.30
|
12.80
|
12.67
|
12.60
|
3,359,900
|
|
|
8/13/2025
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.30
|
12.60
|
12.43
|
12.40
|
2,774,700
|
|
|
8/12/2025
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.30
|
12.60
|
12.52
|
12.40
|
3,513,500
|
|
|
8/11/2025
|
+0.10 / +0.80%
|
12.70
|
13.00
|
12.50
|
12.60
|
12.63
|
12.40
|
2,305,900
|
|
|
8/8/2025
|
+0.40 / +3.25%
|
12.30
|
12.80
|
12.20
|
12.70
|
12.55
|
12.50
|
5,631,200
|
|
|
8/7/2025
|
-0.10 / -0.81%
|
12.50
|
12.60
|
12.20
|
12.30
|
12.34
|
12.10
|
2,719,100
|
|
|
8/6/2025
|
+0.40 / +3.31%
|
12.10
|
12.70
|
12.00
|
12.50
|
12.40
|
12.30
|
4,399,700
|
|
|
8/5/2025
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.90
|
12.20
|
12.13
|
12.01
|
3,339,200
|
|
|
8/4/2025
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.10
|
12.30
|
12.21
|
12.10
|
2,164,100
|
|
|
8/1/2025
|
+0.20 / +1.64%
|
12.30
|
12.60
|
12.20
|
12.40
|
12.39
|
12.20
|
2,580,400
|
|
|
7/31/2025
|
+0.20 / +1.65%
|
12.10
|
12.40
|
12.00
|
12.30
|
12.19
|
12.10
|
3,707,700
|
|
|
7/30/2025
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.90
|
12.10
|
12.07
|
11.91
|
1,836,000
|
|
|
7/29/2025
|
-0.10 / -0.83%
|
12.10
|
12.40
|
11.70
|
12.00
|
12.10
|
11.81
|
3,783,700
|
|
|
7/28/2025
|
-0.10 / -0.83%
|
12.10
|
12.50
|
11.90
|
12.00
|
12.07
|
11.81
|
2,893,900
|
|
|
7/25/2025
|
+0.20 / +1.69%
|
12.00
|
12.40
|
11.90
|
12.00
|
12.13
|
11.81
|
2,558,400
|
|
|
7/24/2025
|
+0.40 / +3.45%
|
11.70
|
12.00
|
11.60
|
12.00
|
11.78
|
11.81
|
2,976,100
|
|
|
7/23/2025
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
11.51
|
1,322,900
|
|
|
7/22/2025
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.54
|
11.51
|
1,181,000
|
|
|
7/21/2025
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.56
|
11.32
|
912,000
|
|
|
7/18/2025
|
+0.30 / +2.63%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.55
|
11.51
|
2,150,300
|
|
|
7/17/2025
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.44
|
11.32
|
2,611,700
|
|
|
7/16/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.40
|
11.32
|
701,100
|
|
|
7/15/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.48
|
11.32
|
1,510,100
|
|
|
7/14/2025
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.47
|
11.32
|
1,096,800
|
|
|
7/11/2025
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.51
|
11.32
|
1,017,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|