OILK Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 45.83 | -0.70 | -1.50% | 46.20 | 46.20 | 45.4517 | 20,281 |
Jul 25 2024 | 46.53 | 0.26 | 0.56% | 45.86 | 46.60 | 45.75 | 10,954 |
Jul 24 2024 | 46.27 | 0.22 | 0.48% | 46.24 | 46.5662 | 45.9668 | 13,692 |
Jul 23 2024 | 46.05 | -0.66 | -1.41% | 46.34 | 46.46 | 45.55 | 201,383 |
Jul 22 2024 | 46.71 | -0.08 | -0.17% | 46.40 | 46.7399 | 46.30 | 11,478 |
Jul 19 2024 | 46.79 | -1.08 | -2.26% | 47.64 | 47.91 | 46.75 | 10,016 |
Jul 18 2024 | 47.87 | -0.18 | -0.37% | 48.15 | 48.32 | 47.83 | 10,864 |
Jul 17 2024 | 48.05 | 0.55 | 1.16% | 47.90 | 48.1942 | 47.90 | 16,460 |
Jul 16 2024 | 47.50 | -0.59 | -1.23% | 47.33 | 47.73 | 47.28 | 34,641 |
Jul 15 2024 | 48.09 | -0.10 | -0.21% | 48.25 | 48.25 | 47.9143 | 7,519 |
Jul 12 2024 | 48.19 | -0.32 | -0.66% | 48.63 | 48.63 | 48.16 | 16,262 |
Jul 11 2024 | 48.51 | 0.10 | 0.21% | 48.15 | 48.51 | 48.07 | 20,041 |
Jul 10 2024 | 48.41 | 0.25 | 0.52% | 48.02 | 48.4119 | 47.865 | 29,986 |
Jul 09 2024 | 48.16 | -0.51 | -1.05% | 48.53 | 48.79 | 48.09 | 24,356 |
Jul 08 2024 | 48.67 | -0.46 | -0.94% | 48.70 | 48.92 | 48.5818 | 183,724 |
Jul 05 2024 | 49.13 | 0.05 | 0.10% | 49.39 | 49.64 | 48.97 | 22,439 |
Jul 03 2024 | 49.08 | 0.10 | 0.20% | 48.93 | 49.20 | 48.81 | 13,433 |
Jul 02 2024 | 48.98 | -0.06 | -0.12% | 49.25 | 49.25 | 48.86 | 11,808 |
Jul 01 2024 | 49.04 | 0.52 | 1.07% | 48.45 | 49.10 | 48.2307 | 18,682 |
Jun 28 2024 | 48.52 | 0.00 | 0.00% | 48.52 | 48.52 | 48.52 | 0 |
Jun 27 2024 | 48.52 | 0.47 | 0.99% | 48.52 | 48.61 | 48.2189 | 61,924 |
Jun 26 2024 | 48.0466 | 0.00 | -0.01% | 48.15 | 48.5061 | 47.85 | 27,778 |
Jun 25 2024 | 48.05 | -0.40 | -0.83% | 48.37 | 48.50 | 48.0101 | 6,879 |
Jun 24 2024 | 48.45 | 0.57 | 1.19% | 47.81 | 48.48 | 47.81 | 21,436 |
Jun 21 2024 | 47.88 | -0.24 | -0.50% | 48.22 | 48.39 | 47.7671 | 23,949 |
Jun 20 2024 | 48.12 | 0.17 | 0.35% | 48.25 | 48.31 | 48.06 | 129,613 |
Jun 18 2024 | 47.95 | 0.50 | 1.05% | 47.44 | 48.00 | 47.40 | 13,844 |
Jun 17 2024 | 47.45 | 0.80 | 1.71% | 46.94 | 47.47 | 46.90 | 20,517 |
Jun 14 2024 | 46.65 | -0.09 | -0.19% | 47.21 | 47.23 | 46.61 | 26,298 |
Jun 13 2024 | 46.74 | 0.02 | 0.04% | 47.00 | 47.10 | 46.68 | 31,779 |
Jun 12 2024 | 46.72 | 0.27 | 0.58% | 47.215 | 47.2417 | 46.59 | 15,649 |
Jun 11 2024 | 46.45 | 0.07 | 0.15% | 46.39 | 46.73 | 46.21 | 13,432 |
Jun 10 2024 | 46.38 | 1.28 | 2.84% | 45.57 | 46.4091 | 45.4945 | 90,253 |
Jun 07 2024 | 45.10 | -0.10 | -0.22% | 45.32 | 45.54 | 45.03 | 29,151 |
Jun 06 2024 | 45.20 | 0.77 | 1.73% | 44.61 | 45.255 | 44.60 | 99,686 |
Jun 05 2024 | 44.43 | 0.34 | 0.77% | 44.22 | 45.50 | 43.90 | 155,319 |
Jun 04 2024 | 44.09 | -0.68 | -1.52% | 44.17 | 44.27 | 43.861 | 287,319 |
Jun 03 2024 | 44.77 | -1.53 | -3.30% | 45.86 | 45.90 | 44.66 | 37,621 |
May 31 2024 | 46.30 | -0.20 | -0.43% | 46.64 | 46.70 | 45.97 | 21,183 |
May 30 2024 | 46.5016 | -0.52 | -1.10% | 46.84 | 47.11 | 46.50 | 12,058 |
May 29 2024 | 47.02 | -0.56 | -1.17% | 47.54 | 47.57 | 47.02 | 22,604 |
May 28 2024 | 47.578 | 1.33 | 2.87% | 47.05 | 47.62 | 47.05 | 22,087 |
May 24 2024 | 46.25 | 0.41 | 0.89% | 45.92 | 46.28 | 45.92 | 15,113 |
May 23 2024 | 45.84 | -0.22 | -0.48% | 46.66 | 46.743 | 45.641 | 40,607 |
May 22 2024 | 46.06 | -0.79 | -1.69% | 46.43 | 46.62 | 46.04 | 14,276 |
May 21 2024 | 46.85 | -0.37 | -0.78% | 46.78 | 47.095 | 46.5701 | 16,396 |
May 20 2024 | 47.22 | 0.03 | 0.06% | 47.04 | 47.50 | 46.9813 | 23,724 |
May 17 2024 | 47.19 | 0.40 | 0.85% | 46.87 | 47.29 | 46.79 | 20,545 |
May 16 2024 | 46.79 | 0.26 | 0.56% | 46.83 | 46.9176 | 46.585 | 14,200 |
May 15 2024 | 46.53 | 0.32 | 0.69% | 45.87 | 46.53 | 45.58 | 33,622 |
May 14 2024 | 46.21 | -0.40 | -0.86% | 46.16 | 46.385 | 45.99 | 13,785 |
May 13 2024 | 46.61 | 0.39 | 0.84% | 46.46 | 46.89 | 46.40 | 47,880 |
May 10 2024 | 46.22 | -0.65 | -1.39% | 46.93 | 46.93 | 46.2072 | 20,982 |
May 09 2024 | 46.87 | 0.27 | 0.58% | 46.56 | 46.87 | 46.48 | 27,614 |
May 08 2024 | 46.60 | 0.09 | 0.19% | 46.02 | 46.64 | 45.92 | 27,660 |
May 07 2024 | 46.51 | -0.04 | -0.09% | 46.41 | 46.73 | 46.24 | 108,641 |
May 06 2024 | 46.55 | 0.32 | 0.69% | 46.44 | 46.63 | 46.20 | 124,324 |
May 03 2024 | 46.23 | -0.13 | -0.28% | 46.44 | 46.48 | 46.1251 | 24,002 |
May 02 2024 | 46.36 | 0.03 | 0.06% | 46.45 | 46.62 | 46.17 | 100,496 |
May 01 2024 | 46.33 | -1.52 | -3.18% | 47.11 | 47.46 | 46.1706 | 230,285 |
Apr 30 2024 | 47.85 | -0.51 | -1.05% | 48.18 | 48.24 | 47.57 | 133,527 |