(OP: OILSF )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	1.780	1.910	1.780	1.900	70,445	+0.07(+3.83%)
May 16, 2024	1.829	1.830	1.805	1.830	161,720	+0.00(+0.00%)
May 15, 2024	1.820	1.830	1.815	1.830	26,845	+0.00(+0.00%)
May 14, 2024	1.840	1.840	1.825	1.830	135,407	-0.06(-3.17%)
May 13, 2024	1.920	1.920	1.831	1.890	27,413	+0.05(+2.77%)
May 10, 2024	1.879	1.879	1.839	1.839	40,910	-0.05(-2.70%)
May 09, 2024	1.811	1.890	1.811	1.890	86,825	+0.08(+4.42%)
May 08, 2024	1.798	1.810	1.760	1.810	167,560	+0.03(+1.40%)
May 07, 2024	1.880	1.880	1.780	1.785	225,455	-0.16(-8.06%)
May 06, 2024	1.950	1.950	1.930	1.942	5,976	+0.00(+0.08%)
May 03, 2024	1.940	1.960	1.920	1.940	45,765	+0.00(+0.00%)
May 02, 2024	1.930	1.940	1.930	1.940	722	+0.03(+1.57%)
May 01, 2024	1.950	1.950	1.905	1.910	61,744	-0.03(-1.55%)
Apr 30, 2024	1.960	1.960	1.940	1.940	19,259	-0.09(-4.43%)
Apr 29, 2024	2.023	2.030	2.023	2.030	4,501	+0.03(+1.50%)
Apr 26, 2024	2.000	2.000	2.000	2.000	11,155	+0.00(+0.00%)
Apr 25, 2024	1.970	2.000	1.950	2.000	8,825	+0.03(+1.78%)
Apr 24, 2024	1.960	1.973	1.960	1.965	13,800	-0.01(-0.76%)
Apr 23, 2024	1.930	1.980	1.930	1.980	41,200	+0.03(+1.54%)
Apr 22, 2024	1.950	1.960	1.940	1.950	8,800	-0.03(-1.52%)
Apr 19, 2024	2.030	2.030	1.970	1.980	11,000	-0.01(-0.50%)
Apr 18, 2024	2.030	2.030	1.990	1.990	7,100	-0.03(-1.49%)
Apr 17, 2024	2.030	2.035	2.000	2.020	37,850	+0.00(+0.00%)
Apr 16, 2024	1.990	2.020	1.990	2.020	37,900	-0.03(-1.46%)
Apr 15, 2024	2.060	2.070	2.030	2.050	22,123	-0.04(-1.68%)
Apr 12, 2024	2.100	2.130	2.085	2.085	30,392	+0.02(+1.21%)
Apr 11, 2024	2.120	2.140	2.050	2.060	17,635	-0.06(-2.83%)
Apr 10, 2024	2.100	2.130	2.086	2.120	50,769	-0.01(-0.47%)
Apr 09, 2024	2.070	2.150	2.070	2.130	84,400	+0.09(+4.67%)
Apr 08, 2024	2.030	2.070	2.030	2.035	42,058	-0.00(-0.25%)
Apr 05, 2024	2.000	2.070	2.000	2.040	80,580	+0.04(+2.00%)
Apr 04, 2024	1.910	2.000	1.910	2.000	158,240	+0.10(+5.26%)
Apr 03, 2024	1.880	1.910	1.880	1.900	16,423	+0.04(+2.15%)
Apr 02, 2024	1.900	1.920	1.850	1.860	40,125	-0.03(-1.59%)
Apr 01, 2024	1.870	1.900	1.865	1.890	6,693	+0.01(+0.53%)
Mar 28, 2024	1.875	1.880	1.875	1.880	4,875	+0.02(+0.97%)
Mar 27, 2024	1.870	1.880	1.850	1.862	60,550	+0.01(+0.65%)
Mar 26, 2024	1.920	1.940	1.850	1.850	63,013	-0.06(-3.24%)
Mar 25, 2024	1.880	1.917	1.880	1.912	55,979	+0.05(+2.72%)
Mar 22, 2024	1.840	1.861	1.840	1.861	9,911	-0.02(-0.99%)
Mar 21, 2024	1.830	1.880	1.830	1.880	45,050	+0.07(+3.70%)
Mar 20, 2024	1.840	1.860	1.810	1.813	8,160	-0.04(-2.26%)
Mar 19, 2024	1.830	1.855	1.830	1.855	25,309	-0.01(-0.27%)
Mar 18, 2024	1.830	1.860	1.830	1.860	19,900	+0.06(+3.33%)
Mar 15, 2024	1.830	1.830	1.800	1.800	2,500	-0.03(-1.64%)
Mar 14, 2024	1.690	1.837	1.690	1.830	58,284	+0.04(+2.23%)
Mar 13, 2024	1.810	1.830	1.790	1.790	69,479	+0.05(+2.87%)
Mar 12, 2024	1.740	1.750	1.740	1.740	6,228	-0.04(-2.25%)
Mar 11, 2024	1.740	1.780	1.740	1.780	28,277	+0.05(+2.89%)
Mar 08, 2024	1.790	1.790	1.730	1.730	52,055	+0.00(+0.00%)
Mar 07, 2024	1.730	1.760	1.720	1.730	94,100	-0.03(-1.70%)
Mar 06, 2024	1.750	1.780	1.740	1.760	136,450	+0.00(+0.00%)
Mar 05, 2024	1.770	1.770	1.730	1.760	154,358	-0.02(-1.12%)
Mar 04, 2024	1.770	1.780	1.770	1.780	65,329	+0.01(+0.56%)
Mar 01, 2024	1.730	1.800	1.730	1.770	16,825	+0.05(+2.91%)
Feb 29, 2024	1.730	1.730	1.710	1.720	19,275	+0.00(+0.00%)
Feb 28, 2024	1.690	1.730	1.690	1.720	10,250	-0.03(-1.71%)
Feb 27, 2024	1.740	1.750	1.740	1.750	1,300	+0.02(+1.16%)
Feb 26, 2024	1.720	1.730	1.720	1.730	13,430	-0.04(-2.26%)
Feb 22, 2024				1.770	0	+0.05(+2.91%)
Feb 21, 2024	1.708	1.720	1.690	1.720	24,131	+0.02(+1.18%)
Feb 20, 2024	1.710	1.710	1.698	1.700	10,871	-0.03(-1.73%)
Feb 16, 2024	1.751	1.751	1.730	1.730	2,500	+0.00(+0.00%)
Feb 15, 2024	1.740	1.750	1.730	1.730	7,600	+0.04(+2.55%)
Feb 14, 2024	1.700	1.700	1.687	1.687	4,200	+0.01(+0.42%)
Feb 13, 2024	1.708	1.710	1.680	1.680	4,354	-0.04(-2.04%)
Feb 12, 2024	1.725	1.725	1.715	1.715	5,237	+0.02(+1.00%)
Feb 09, 2024	1.710	1.710	1.698	1.698	3,650	-0.02(-1.28%)
Feb 08, 2024	1.685	1.720	1.685	1.720	19,368	+0.04(+2.38%)
Feb 07, 2024	1.680	1.680	1.680	1.680	200	-0.01(-0.41%)
Feb 06, 2024	1.710	1.710	1.687	1.687	3,560	-0.06(-3.38%)
Feb 05, 2024	1.738	1.747	1.738	1.746	9,050	-0.03(-1.91%)
Feb 02, 2024	1.780	1.780	1.775	1.780	3,600	-0.04(-2.08%)
Feb 01, 2024	1.815	1.818	1.815	1.818	7,000	+0.01(+0.44%)
Jan 31, 2024	1.800	1.820	1.800	1.810	59,925	+0.01(+0.28%)
Jan 30, 2024	1.815	1.815	1.780	1.805	17,220	+0.03(+1.98%)
Jan 29, 2024	1.800	1.800	1.750	1.770	7,202	+0.03(+1.72%)
Jan 26, 2024	1.735	1.740	1.735	1.740	15,300	+0.01(+0.58%)
Jan 25, 2024	1.690	1.730	1.681	1.730	60,000	+0.03(+1.76%)
Jan 24, 2024	1.690	1.700	1.690	1.700	10,700	+0.01(+0.59%)
Jan 23, 2024	1.685	1.690	1.685	1.690	1,300	+0.01(+0.60%)
Jan 22, 2024	1.690	1.690	1.670	1.680	3,910	-0.04(-2.33%)
Jan 17, 2024				1.720	13,700	-0.02(-1.15%)
Jan 16, 2024	1.750	1.750	1.740	1.740	1,714	-0.11(-5.95%)
Jan 12, 2024	1.860	1.860	1.850	1.850	2,100	+0.05(+2.49%)
Jan 11, 2024	1.810	1.810	1.805	1.805	1,378	+0.02(+1.40%)
Jan 10, 2024	1.800	1.800	1.780	1.780	6,665	-0.04(-2.20%)
Jan 09, 2024	1.770	1.820	1.770	1.820	34,538	+0.05(+2.82%)
Jan 08, 2024	1.740	1.770	1.740	1.770	6,608	-0.02(-1.08%)
Jan 05, 2024	1.730	1.789	1.710	1.789	33,203	+0.10(+5.98%)
Jan 04, 2024	1.710	1.710	1.680	1.688	30,462	-0.02(-1.26%)
Jan 03, 2024	1.710	1.710	1.710	1.710	2,600	+0.02(+1.26%)
Jan 02, 2024	1.680	1.715	1.680	1.689	24,750	+0.02(+1.24%)
Dec 29, 2023	1.670	1.670	1.668	1.668	18,103	-0.01(-0.71%)
Dec 28, 2023	1.710	1.710	1.680	1.680	14,427	-0.04(-2.04%)
Dec 27, 2023	1.730	1.750	1.715	1.715	19,000	-0.02(-1.44%)
Dec 22, 2023				1.740	0	+0.02(+1.16%)
Dec 21, 2023	1.720	1.720	1.700	1.720	60,501	+0.04(+2.38%)
Dec 20, 2023	1.720	1.731	1.680	1.680	64,002	-0.05(-2.89%)
Dec 19, 2023	1.730	1.730	1.730	1.730	13,100	+0.02(+1.08%)
Dec 18, 2023	1.731	1.731	1.710	1.712	25,267	-0.01(-0.49%)
Dec 15, 2023	1.710	1.740	1.710	1.720	97,100	-0.01(-0.34%)
Dec 14, 2023	1.750	1.750	1.714	1.726	17,629	+0.09(+5.23%)
Dec 13, 2023	1.620	1.640	1.620	1.640	3,105	+0.06(+3.80%)
Dec 12, 2023	1.624	1.630	1.580	1.580	20,657	-0.05(-3.07%)
Dec 11, 2023	1.680	1.710	1.630	1.630	6,750	-0.09(-5.23%)
Dec 08, 2023	1.705	1.740	1.705	1.720	27,802	+0.03(+1.78%)
Dec 07, 2023	1.660	1.700	1.650	1.690	99,977	+0.04(+2.49%)
Dec 06, 2023	1.600	1.670	1.600	1.649	5,098	+0.02(+1.17%)
Dec 05, 2023	1.630	1.660	1.618	1.630	21,650	-0.01(-0.61%)
Dec 04, 2023	1.620	1.640	1.620	1.640	19,510	-0.06(-3.53%)
Dec 01, 2023	1.700	1.708	1.680	1.700	23,110	+0.04(+2.41%)
Nov 30, 2023	1.640	1.661	1.640	1.660	12,760	-0.04(-2.35%)
Nov 29, 2023	1.645	1.700	1.645	1.700	73,850	+0.05(+3.03%)
Nov 28, 2023	1.600	1.660	1.600	1.650	79,460	+0.03(+1.85%)
Nov 27, 2023	1.630	1.630	1.612	1.620	28,536	-0.00(-0.01%)
Nov 24, 2023	1.620	1.630	1.620	1.620	7,309	+0.00(+0.01%)
Nov 22, 2023	1.620	1.646	1.620	1.620	9,600	-0.03(-2.11%)
Nov 21, 2023	1.650	1.655	1.650	1.655	4,427	-0.02(-1.49%)
Nov 20, 2023	1.680	1.690	1.675	1.680	56,924	+0.00(+0.12%)
Nov 17, 2023	1.657	1.690	1.657	1.678	5,847	+0.03(+1.70%)
Nov 16, 2023	1.660	1.660	1.640	1.650	40,950	-0.09(-5.17%)
Nov 15, 2023	1.750	1.750	1.740	1.740	15,650	-0.01(-0.57%)
Nov 14, 2023	1.760	1.760	1.742	1.750	33,250	+0.01(+0.57%)
Nov 13, 2023	1.730	1.745	1.720	1.740	36,173	-0.02(-1.14%)
Nov 10, 2023	1.750	1.760	1.740	1.760	27,057	+0.05(+2.92%)
Nov 09, 2023	1.720	1.720	1.710	1.710	43,900	+0.01(+0.59%)
Nov 08, 2023	1.740	1.740	1.663	1.700	9,739	-0.05(-2.86%)
Nov 07, 2023	1.760	1.770	1.750	1.750	31,132	-0.09(-4.89%)
Nov 06, 2023	1.840	1.860	1.830	1.840	39,079	+0.00(+0.00%)
Nov 03, 2023	1.840	1.840	1.800	1.840	67,968	+0.02(+1.10%)
Nov 02, 2023	1.790	1.820	1.785	1.820	26,359	+0.05(+2.54%)
Nov 01, 2023	1.810	1.810	1.775	1.775	10,850	-0.01(-0.50%)
Oct 31, 2023	1.800	1.800	1.781	1.784	8,448	+0.02(+1.28%)
Oct 30, 2023	1.785	1.785	1.760	1.762	19,656	-0.03(-1.59%)
Oct 27, 2023	1.833	1.850	1.780	1.790	126,757	-0.04(-2.19%)
Oct 26, 2023	1.800	1.840	1.780	1.830	155,352	+0.01(+0.55%)
Oct 25, 2023	1.820	1.826	1.820	1.820	4,700	-0.00(-0.18%)
Oct 24, 2023	1.850	1.865	1.820	1.823	12,213	-0.04(-2.24%)
Oct 23, 2023	1.880	1.880	1.850	1.865	19,102	-0.04(-2.36%)
Oct 20, 2023	1.929	1.940	1.880	1.910	80,791	-0.06(-3.05%)
Oct 19, 2023	2.010	2.010	1.970	1.970	13,520	+0.00(+0.00%)
Oct 18, 2023	1.960	2.032	1.960	1.970	79,600	+0.01(+0.51%)
Oct 17, 2023	1.960	1.962	1.958	1.960	32,100	+0.02(+1.03%)
Oct 16, 2023	1.960	1.972	1.940	1.940	14,526	-0.04(-2.02%)
Oct 13, 2023	1.960	1.980	1.920	1.980	29,300	+0.09(+4.76%)
Oct 12, 2023	1.930	1.930	1.890	1.890	10,700	-0.02(-1.05%)
Oct 11, 2023	1.930	1.948	1.910	1.910	15,050	-0.05(-2.55%)
Oct 10, 2023	1.975	2.010	1.940	1.960	127,600	+0.09(+4.81%)
Oct 09, 2023	1.960	1.960	1.870	1.870	29,031	-0.06(-3.11%)
Oct 06, 2023	1.910	1.930	1.910	1.930	11,690	+0.01(+0.42%)
Oct 05, 2023	1.900	1.930	1.900	1.922	60,300	+0.02(+1.16%)
Oct 04, 2023	2.010	2.010	1.900	1.900	39,137	-0.13(-6.40%)
Oct 03, 2023	2.015	2.035	2.010	2.030	53,785	+0.02(+1.00%)
Oct 02, 2023	2.060	2.060	2.010	2.010	102,350	-0.08(-3.83%)
Sep 29, 2023	2.105	2.110	2.090	2.090	8,340	-0.04(-1.88%)
Sep 28, 2023	2.060	2.180	2.060	2.130	269,955	-0.02(-0.93%)
Sep 27, 2023	2.072	2.150	2.072	2.150	157,474	+0.10(+5.13%)
Sep 26, 2023	2.045	2.045	2.045	2.045	7,449	-0.01(-0.34%)
Sep 25, 2023	2.070	2.060	2.052	2.052	275,000	-0.00(-0.15%)
Sep 22, 2023	2.090	2.090	2.054	2.055	59,000	-0.02(-1.20%)
Sep 21, 2023	2.050	2.080	2.030	2.080	58,500	+0.00(+0.00%)
Sep 20, 2023	2.170	2.170	2.080	2.080	69,709	-0.08(-3.66%)
Sep 19, 2023	2.216	2.222	2.159	2.159	42,582	-0.03(-1.19%)
Sep 18, 2023	2.200	2.210	2.185	2.185	31,438	-0.04(-1.58%)
Sep 15, 2023	2.310	2.310	2.205	2.220	28,254	+0.01(+0.52%)
Sep 14, 2023	2.220	2.230	2.202	2.209	22,859	-0.02(-0.96%)
Sep 13, 2023	2.195	2.240	2.195	2.230	16,422	+0.06(+2.76%)
Sep 12, 2023	2.100	2.195	2.100	2.170	145,382	+0.08(+3.83%)
Sep 11, 2023	2.116	2.129	2.090	2.090	20,610	-0.01(-0.48%)
Sep 08, 2023	2.100	2.120	2.100	2.100	26,585	+0.06(+2.94%)
Sep 07, 2023	2.010	2.050	2.010	2.040	50,252	+0.03(+1.49%)
Sep 06, 2023	2.010	2.020	1.995	2.010	42,300	+0.02(+1.01%)
Sep 05, 2023	2.020	2.030	1.981	1.990	138,988	-0.01(-0.50%)
Sep 01, 2023	1.990	2.000	1.970	2.000	70,200	+0.06(+3.09%)
Aug 31, 2023	1.950	1.950	1.930	1.940	7,079	-0.02(-1.02%)
Aug 30, 2023	1.950	1.970	1.950	1.960	42,500	+0.04(+2.19%)
Aug 29, 2023	1.930	1.930	1.918	1.918	878	+0.01(+0.42%)
Aug 28, 2023	1.860	1.920	1.860	1.910	26,100	+0.03(+1.60%)
Aug 25, 2023	1.880	1.890	1.880	1.880	12,800	+0.01(+0.53%)
Aug 24, 2023	1.890	1.900	1.870	1.870	19,530	-0.01(-0.53%)
Aug 23, 2023	1.920	1.920	1.880	1.880	41,724	-0.05(-2.67%)
Aug 22, 2023	1.931	1.931	1.931	1.931	1,020	-0.01(-0.44%)
Aug 21, 2023	1.969	2.000	1.938	1.940	87,600	-0.02(-1.02%)
Aug 18, 2023	1.945	1.970	1.936	1.960	15,265	+0.02(+0.87%)
Aug 17, 2023	2.000	2.020	1.930	1.943	49,500	-0.02(-0.87%)
Aug 16, 2023	2.047	2.060	1.960	1.960	13,347	-0.16(-7.55%)
Aug 15, 2023	2.000	2.120	1.960	2.120	332,400	+0.06(+2.91%)
Aug 14, 2023	2.060	2.060	2.040	2.060	25,534	-0.03(-1.44%)
Aug 11, 2023	2.110	2.110	2.090	2.090	6,475	+0.05(+2.55%)
Aug 10, 2023	2.092	2.092	2.038	2.038	5,835	-0.02(-1.07%)
Aug 09, 2023	2.070	2.090	2.060	2.060	101,505	+0.05(+2.49%)
Aug 08, 2023	1.970	2.010	1.950	2.010	24,607	-0.02(-0.99%)
Aug 07, 2023	2.120	2.120	2.000	2.030	5,318	-0.01(-0.49%)
Aug 04, 2023	2.040	2.040	2.040	2.040	1,500	+0.04(+2.00%)
Aug 03, 2023	1.950	2.010	1.950	2.000	34,630	+0.04(+2.04%)
Aug 02, 2023	2.000	2.000	1.958	1.960	6,701	-0.08(-3.94%)
Aug 01, 2023	1.983	2.043	1.960	2.040	25,300	+0.06(+3.05%)
Jul 31, 2023	1.960	1.990	1.880	1.980	196,985	+0.12(+6.57%)
Jul 28, 2023	1.850	1.860	1.850	1.858	3,273	+0.05(+2.65%)
Jul 27, 2023	1.820	1.840	1.800	1.810	67,831	+0.01(+0.56%)
Jul 26, 2023	1.800	1.800	1.780	1.800	53,067	-0.01(-0.55%)
Jul 25, 2023	1.760	1.810	1.750	1.810	39,137	+0.02(+1.12%)
Jul 24, 2023	1.770	1.790	1.770	1.790	99,653	+0.02(+0.85%)
Jul 21, 2023	1.770	1.809	1.770	1.775	15,630	+0.00(+0.06%)
Jul 20, 2023	1.750	1.776	1.750	1.774	44,196	+0.03(+1.66%)
Jul 19, 2023	1.745	1.745	1.745	1.745	2,003	+0.00(+0.20%)
Jul 18, 2023	1.770	1.770	1.722	1.742	2,894	+0.00(+0.09%)
Jul 17, 2023	1.740	1.740	1.740	1.740	1,084	-0.01(-0.57%)
Jul 14, 2023	1.780	1.780	1.750	1.750	8,667	-0.02(-1.13%)
Jul 13, 2023	1.770	1.770	1.770	1.770	5,509	+0.01(+0.57%)
Jul 12, 2023	1.770	1.770	1.758	1.760	9,800	+0.01(+0.57%)
Jul 11, 2023	1.750	1.750	1.750	1.750	81,400	+0.02(+1.16%)
Jul 10, 2023	1.740	1.740	1.730	1.730	60,014	+0.00(+0.00%)
Jul 07, 2023	1.700	1.750	1.700	1.730	8,905	+0.12(+7.45%)
Jul 06, 2023	1.610	1.610	1.610	1.610	29,420	-0.08(-4.73%)
Jul 05, 2023	1.680	1.690	1.680	1.690	8,755	+0.03(+1.81%)
Jun 30, 2023				1.660	83	+0.00(+0.00%)
Jun 29, 2023	1.690	1.690	1.660	1.660	2,584	+0.03(+1.84%)
Jun 28, 2023	1.640	1.640	1.630	1.630	850	-0.02(-1.21%)
Jun 27, 2023	1.650	1.650	1.650	1.650	5,700	-0.02(-1.20%)
Jun 26, 2023	1.680	1.680	1.670	1.670	10,030	+0.02(+1.15%)
Jun 23, 2023	1.710	1.710	1.651	1.651	3,756	-0.06(-3.45%)
Jun 22, 2023	1.705	1.710	1.700	1.710	17,359	-0.03(-1.84%)
Jun 21, 2023	1.716	1.750	1.716	1.742	4,856	+0.01(+0.69%)
Jun 20, 2023	1.730	1.840	1.730	1.730	860	-0.06(-3.35%)
Jun 16, 2023	1.770	1.800	1.760	1.790	10,374	+0.01(+0.56%)
Jun 15, 2023	1.750	1.780	1.750	1.780	1,200	+0.04(+2.30%)
Jun 14, 2023	1.700	1.740	1.700	1.740	14,200	+0.09(+5.45%)
Jun 13, 2023	1.630	1.650	1.630	1.650	10,346	+0.05(+3.12%)
Jun 12, 2023	1.655	1.655	1.600	1.600	102,247	-0.08(-4.76%)
Jun 09, 2023	1.689	1.690	1.680	1.680	10,331	-0.02(-1.15%)
Jun 08, 2023	1.740	1.740	1.700	1.700	14,125	-0.03(-1.65%)
Jun 07, 2023	1.720	1.728	1.706	1.728	20,303	+0.05(+2.98%)
Jun 06, 2023	1.670	1.678	1.670	1.678	714	-0.02(-1.29%)
Jun 05, 2023	1.690	1.702	1.670	1.700	16,784	+0.02(+1.25%)
Jun 02, 2023	1.690	1.700	1.675	1.679	17,400	+0.04(+2.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.