|
|
Closing price on 8/6/2018
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.50 |
| Volume |
880,100 |
| Split-adjusted Price |
14.92 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2018
|
-0.10 / -0.63%
|
16.50
|
16.50
|
15.50
|
15.80
|
15.99
|
14.92
|
880,100
|
|
|
8/3/2018
|
+1.10 / +7.38%
|
15.30
|
16.20
|
15.10
|
16.00
|
15.86
|
15.11
|
2,487,500
|
|
|
8/2/2018
|
-0.20 / -1.32%
|
14.90
|
15.10
|
14.70
|
14.90
|
14.86
|
14.07
|
520,100
|
|
|
8/1/2018
|
-0.20 / -1.31%
|
15.20
|
15.40
|
14.90
|
15.10
|
15.12
|
14.26
|
623,200
|
|
|
7/31/2018
|
+0.60 / +4.08%
|
14.70
|
15.80
|
14.70
|
15.30
|
15.22
|
14.45
|
1,099,600
|
|
|
7/30/2018
|
+0.60 / +4.26%
|
14.40
|
14.70
|
14.10
|
14.70
|
14.41
|
13.88
|
819,700
|
|
|
7/27/2018
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.08
|
13.41
|
287,700
|
|
|
7/26/2018
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.80
|
14.10
|
13.92
|
13.31
|
156,400
|
|
|
7/25/2018
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.90
|
14.00
|
14.03
|
13.22
|
336,700
|
|
|
7/24/2018
|
-0.20 / -1.41%
|
14.30
|
14.30
|
13.60
|
14.00
|
13.85
|
13.22
|
533,200
|
|
|
7/23/2018
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.38
|
13.41
|
398,400
|
|
|
7/20/2018
|
+0.10 / +0.68%
|
14.50
|
15.00
|
14.30
|
14.70
|
14.61
|
13.88
|
362,200
|
|
|
7/19/2018
|
+1.10 / +8.15%
|
14.00
|
15.10
|
13.70
|
14.60
|
14.43
|
13.79
|
1,283,800
|
|
|
7/18/2018
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.30
|
13.50
|
13.54
|
12.75
|
958,100
|
|
|
7/17/2018
|
-0.10 / -0.74%
|
13.80
|
14.00
|
13.20
|
13.50
|
13.43
|
12.75
|
302,600
|
|
|
7/16/2018
|
+0.10 / +0.74%
|
13.90
|
13.90
|
13.40
|
13.60
|
13.53
|
12.84
|
208,000
|
|
|
7/13/2018
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.30
|
13.60
|
13.48
|
12.84
|
450,100
|
|
|
7/12/2018
|
-0.10 / -0.74%
|
13.00
|
13.90
|
13.00
|
13.50
|
13.33
|
12.75
|
472,200
|
|
|
7/11/2018
|
-0.90 / -6.21%
|
14.20
|
14.20
|
13.30
|
13.60
|
13.54
|
12.84
|
1,019,500
|
|
|
7/10/2018
|
-0.40 / -2.68%
|
14.50
|
14.90
|
14.00
|
14.50
|
14.47
|
13.69
|
773,600
|
|
|
7/9/2018
|
+0.10 / +0.68%
|
15.00
|
15.50
|
14.60
|
14.90
|
14.96
|
14.07
|
376,400
|
|
|
7/6/2018
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.10
|
15.00
|
14.80
|
14.16
|
403,400
|
|
|
7/5/2018
|
-0.40 / -2.60%
|
15.60
|
15.60
|
14.50
|
15.00
|
14.94
|
14.16
|
999,210
|
|
|
7/4/2018
|
-0.10 / -0.65%
|
15.00
|
15.70
|
15.00
|
15.40
|
15.48
|
14.54
|
510,900
|
|
|
7/3/2018
|
-0.60 / -3.73%
|
16.40
|
16.40
|
15.30
|
15.50
|
15.60
|
14.64
|
602,000
|
|
|
7/2/2018
|
-1.30 / -7.47%
|
16.30
|
16.50
|
15.80
|
16.10
|
15.95
|
15.20
|
545,000
|
|
|
6/29/2018
|
-1.20 / -6.78%
|
17.70
|
18.00
|
16.50
|
16.50
|
17.41
|
15.58
|
2,331,500
|
|
|
6/28/2018
|
+0.10 / +0.57%
|
17.80
|
17.90
|
17.40
|
17.70
|
17.66
|
16.71
|
2,371,800
|
|
|
6/27/2018
|
+0.30 / +1.73%
|
17.50
|
17.90
|
17.20
|
17.60
|
17.65
|
16.62
|
2,383,600
|
|
|
6/26/2018
|
0.00 / 0.00%
|
16.60
|
17.40
|
16.60
|
17.30
|
17.17
|
16.34
|
1,663,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|