|
Closing price on 8/5/2019
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.60 |
| Volume |
447,600 |
| Split-adjusted Price |
10.29 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2019
|
+0.10 / +0.93%
|
11.00
|
11.10
|
10.60
|
10.90
|
10.90
|
10.29
|
447,600
|
|
|
8/2/2019
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.70
|
11.00
|
10.83
|
10.39
|
383,000
|
|
|
8/1/2019
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.01
|
10.48
|
139,400
|
|
|
7/31/2019
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.95
|
10.48
|
238,700
|
|
|
7/30/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
10.98
|
10.48
|
127,900
|
|
|
7/29/2019
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.06
|
10.48
|
160,900
|
|
|
7/26/2019
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.17
|
10.48
|
259,500
|
|
|
7/25/2019
|
+0.10 / +0.90%
|
11.10
|
11.40
|
11.00
|
11.20
|
11.14
|
10.58
|
241,800
|
|
|
7/24/2019
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
10.48
|
277,300
|
|
|
7/23/2019
|
-0.20 / -1.77%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.12
|
10.48
|
154,700
|
|
|
7/22/2019
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
10.67
|
234,900
|
|
|
7/19/2019
|
+0.20 / +1.79%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.34
|
10.77
|
406,000
|
|
|
7/18/2019
|
-0.30 / -2.61%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.24
|
10.58
|
267,500
|
|
|
7/17/2019
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.41
|
10.86
|
163,900
|
|
|
7/16/2019
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.52
|
10.86
|
212,400
|
|
|
7/15/2019
|
+0.20 / +1.75%
|
11.30
|
11.70
|
11.20
|
11.60
|
11.45
|
10.95
|
664,700
|
|
|
7/12/2019
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.36
|
10.67
|
524,000
|
|
|
7/11/2019
|
+0.20 / +1.79%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.46
|
10.77
|
351,600
|
|
|
7/10/2019
|
+0.30 / +2.75%
|
11.10
|
11.40
|
11.00
|
11.20
|
11.11
|
10.58
|
331,100
|
|
|
7/9/2019
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.88
|
10.29
|
343,900
|
|
|
7/8/2019
|
0.00 / 0.00%
|
11.40
|
11.60
|
10.90
|
11.20
|
11.07
|
10.58
|
349,200
|
|
|
7/5/2019
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.23
|
10.67
|
188,400
|
|
|
7/4/2019
|
-0.10 / -0.88%
|
11.40
|
11.60
|
11.20
|
11.30
|
11.33
|
10.67
|
335,900
|
|
|
7/3/2019
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.47
|
10.77
|
360,100
|
|
|
7/2/2019
|
-0.20 / -1.69%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.77
|
10.95
|
107,500
|
|
|
7/1/2019
|
+0.20 / +1.72%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.77
|
11.14
|
341,800
|
|
|
6/28/2019
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.40
|
11.80
|
11.56
|
11.14
|
374,200
|
|
|
6/27/2019
|
-0.20 / -1.69%
|
11.90
|
12.00
|
11.50
|
11.60
|
11.69
|
10.95
|
221,500
|
|
|
6/26/2019
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.84
|
11.14
|
589,900
|
|
|
6/25/2019
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.97
|
11.24
|
434,800
|
|
|