|
|
Closing price on 8/8/2023
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
2,218,700 |
| Split-adjusted Price |
11.22 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2023
|
+0.20 / +1.75%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.50
|
11.22
|
2,218,700
|
|
|
8/7/2023
|
+0.40 / +3.60%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.40
|
11.12
|
2,422,600
|
|
|
8/4/2023
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.10
|
10.93
|
1,764,100
|
|
|
8/3/2023
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
10.74
|
1,473,200
|
|
|
8/2/2023
|
+0.10 / +0.89%
|
11.00
|
11.40
|
10.90
|
11.30
|
11.20
|
10.93
|
2,404,600
|
|
|
8/1/2023
|
-0.30 / -2.65%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.20
|
10.64
|
2,295,100
|
|
|
7/31/2023
|
+0.30 / +2.73%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.30
|
10.93
|
2,563,000
|
|
|
7/28/2023
|
+0.20 / +1.83%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.00
|
10.74
|
2,125,500
|
|
|
7/27/2023
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
10.54
|
1,415,600
|
|
|
7/26/2023
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
10.64
|
955,000
|
|
|
7/25/2023
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
10.64
|
1,993,700
|
|
|
7/24/2023
|
+0.20 / +1.85%
|
10.90
|
11.10
|
10.80
|
11.00
|
10.90
|
10.64
|
1,574,300
|
|
|
7/21/2023
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.80
|
10.54
|
1,114,400
|
|
|
7/20/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.70
|
10.54
|
1,230,800
|
|
|
7/19/2023
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.90
|
10.45
|
2,142,800
|
|
|
7/18/2023
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.00
|
10.64
|
2,120,600
|
|
|
7/17/2023
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.90
|
10.64
|
1,768,200
|
|
|
7/14/2023
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.70
|
11.00
|
10.90
|
10.64
|
2,006,400
|
|
|
7/13/2023
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.90
|
11.00
|
11.00
|
10.64
|
1,871,200
|
|
|
7/12/2023
|
0.00 / 0.00%
|
11.10
|
11.50
|
10.80
|
11.00
|
11.00
|
10.64
|
1,675,400
|
|
|
7/11/2023
|
+0.10 / +0.92%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.00
|
10.64
|
1,688,900
|
|
|
7/10/2023
|
+0.80 / +7.77%
|
10.50
|
11.20
|
10.40
|
11.10
|
10.90
|
10.74
|
5,549,100
|
|
|
7/7/2023
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.30
|
10.16
|
1,281,400
|
|
|
7/6/2023
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.30
|
9.96
|
1,002,900
|
|
|
7/5/2023
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
10.16
|
1,302,200
|
|
|
7/4/2023
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.40
|
10.16
|
1,731,300
|
|
|
7/3/2023
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
9.96
|
685,500
|
|
|
6/30/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
9.96
|
813,000
|
|
|
6/29/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.30
|
9.96
|
1,114,600
|
|
|
6/28/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.30
|
10.06
|
1,189,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|