Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
3OIL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 26.305 | 1.80 | 7.32% | 24.60 | 26.40 | 24.60 | 234,592 |
| Dec 23 2024 | 24.51 | -0.64 | -2.54% | 25.425 | 25.70 | 24.48 | 166,516 |
| Dec 20 2024 | 25.15 | -0.21 | -0.81% | 24.88 | 25.21 | 24.25 | 246,450 |
| Dec 19 2024 | 25.355 | -1.11 | -4.19% | 25.38 | 26.445 | 25.14 | 227,205 |
| Dec 18 2024 | 26.465 | 1.77 | 7.15% | 25.795 | 26.535 | 25.655 | 161,370 |
| Dec 17 2024 | 24.70 | -1.20 | -4.63% | 25.76 | 25.84 | 24.485 | 332,228 |
| Dec 16 2024 | 25.90 | -0.33 | -1.26% | 26.225 | 26.45 | 25.71 | 326,348 |
| Dec 13 2024 | 26.23 | 1.63 | 6.60% | 25.67 | 26.325 | 25.475 | 256,310 |
| Dec 12 2024 | 24.605 | -0.44 | -1.74% | 25.785 | 26.00 | 24.47 | 286,320 |
| Dec 11 2024 | 25.04 | 0.76 | 3.13% | 24.135 | 25.08 | 24.12 | 314,275 |
| Dec 10 2024 | 24.28 | 0.43 | 1.80% | 23.52 | 24.43 | 23.13 | 395,752 |
| Dec 09 2024 | 23.85 | 1.10 | 4.81% | 23.23 | 24.13 | 23.01 | 462,039 |
| Dec 06 2024 | 22.755 | -0.86 | -3.64% | 23.47 | 23.62 | 22.33 | 681,839 |
| Dec 05 2024 | 23.615 | -1.45 | -5.78% | 23.865 | 24.475 | 23.35 | 811,606 |
| Dec 04 2024 | 25.065 | -0.41 | -1.61% | 25.60 | 26.07 | 24.85 | 160,561 |
| Dec 03 2024 | 25.475 | 1.92 | 8.13% | 24.10 | 25.50 | 24.10 | 341,865 |
| Dec 02 2024 | 23.56 | -1.11 | -4.50% | 23.96 | 24.66 | 23.50 | 300,694 |
| Nov 29 2024 | 24.67 | 0.58 | 2.39% | 24.025 | 25.10 | 23.65 | 585,349 |
| Nov 28 2024 | 24.095 | -0.10 | -0.41% | 23.835 | 24.70 | 23.65 | 203,639 |
| Nov 27 2024 | 24.195 | -0.80 | -3.20% | 24.54 | 24.815 | 24.00 | 248,170 |
| Nov 26 2024 | 24.995 | 0.50 | 2.02% | 24.725 | 25.80 | 24.59 | 697,127 |
| Nov 25 2024 | 24.50 | -2.34 | -8.70% | 26.295 | 26.975 | 24.435 | 241,458 |
| Nov 22 2024 | 26.835 | 1.20 | 4.66% | 26.42 | 27.10 | 25.20 | 346,743 |
| Nov 21 2024 | 25.64 | 0.64 | 2.56% | 25.18 | 26.145 | 25.10 | 169,369 |
| Nov 20 2024 | 25.00 | 0.64 | 2.61% | 25.14 | 25.64 | 24.70 | 211,863 |
| Nov 19 2024 | 24.365 | -0.30 | -1.22% | 24.64 | 25.46 | 24.15 | 359,939 |
| Nov 18 2024 | 24.665 | 0.81 | 3.42% | 22.995 | 24.755 | 22.40 | 961,530 |
| Nov 15 2024 | 23.85 | -0.15 | -0.63% | 23.105 | 24.18 | 23.025 | 1,131,222 |
| Nov 14 2024 | 24.00 | 0.09 | 0.36% | 23.885 | 24.95 | 23.68 | 420,370 |
| Nov 13 2024 | 23.915 | -0.01 | -0.04% | 23.76 | 24.25 | 22.435 | 451,065 |
| Nov 12 2024 | 23.925 | 0.29 | 1.23% | 23.595 | 24.555 | 23.28 | 270,262 |
| Nov 11 2024 | 23.635 | -1.67 | -6.58% | 25.82 | 25.90 | 23.32 | 481,329 |
| Nov 08 2024 | 25.30 | -1.70 | -6.30% | 26.735 | 26.835 | 25.19 | 196,765 |
| Nov 07 2024 | 27.00 | -0.56 | -2.01% | 26.765 | 27.29 | 25.80 | 183,891 |
| Nov 06 2024 | 27.555 | 0.26 | 0.95% | 26.14 | 27.94 | 24.85 | 358,713 |
| Nov 05 2024 | 27.295 | 1.35 | 5.20% | 26.55 | 27.41 | 26.41 | 205,569 |
| Nov 04 2024 | 25.945 | 1.22 | 4.93% | 25.635 | 26.63 | 25.475 | 213,514 |
| Nov 01 2024 | 24.725 | 0.74 | 3.06% | 25.72 | 26.25 | 24.625 | 239,587 |
| Oct 31 2024 | 23.99 | 0.51 | 2.19% | 23.48 | 24.575 | 23.10 | 224,719 |
| Oct 30 2024 | 23.475 | 1.53 | 6.97% | 22.725 | 23.88 | 22.42 | 422,843 |
| Oct 29 2024 | 21.945 | -0.83 | -3.64% | 22.60 | 23.405 | 21.70 | 368,464 |
| Oct 28 2024 | 22.775 | -4.42 | -16.25% | 23.705 | 23.86 | 21.86 | 1,270,343 |
| Oct 25 2024 | 27.195 | 1.45 | 5.61% | 26.05 | 27.415 | 25.40 | 189,667 |
| Oct 24 2024 | 25.75 | -0.44 | -1.66% | 27.25 | 27.95 | 25.405 | 273,143 |
| Oct 23 2024 | 26.185 | -1.12 | -4.08% | 26.94 | 27.055 | 25.65 | 293,142 |
| Oct 22 2024 | 27.30 | 2.40 | 9.62% | 24.98 | 27.35 | 24.70 | 324,280 |
| Oct 21 2024 | 24.905 | 1.37 | 5.80% | 24.405 | 25.65 | 24.37 | 226,711 |
| Oct 18 2024 | 23.54 | -1.82 | -7.18% | 25.84 | 25.87 | 23.42 | 398,318 |
| Oct 17 2024 | 25.36 | 0.41 | 1.66% | 25.095 | 25.80 | 24.94 | 180,072 |
| Oct 16 2024 | 24.945 | 0.27 | 1.07% | 25.63 | 26.05 | 24.45 | 247,053 |
| Oct 15 2024 | 24.68 | -4.64 | -15.83% | 26.07 | 26.235 | 24.42 | 607,772 |
| Oct 14 2024 | 29.32 | -1.56 | -5.04% | 29.725 | 30.005 | 28.47 | 457,865 |
| Oct 11 2024 | 30.875 | 1.11 | 3.73% | 30.03 | 31.37 | 29.70 | 223,724 |
| Oct 10 2024 | 29.765 | 1.53 | 5.40% | 28.65 | 30.415 | 28.60 | 223,073 |
| Oct 09 2024 | 28.24 | -0.20 | -0.70% | 29.17 | 29.625 | 26.50 | 244,439 |
| Oct 08 2024 | 28.44 | -4.04 | -12.42% | 31.735 | 31.75 | 28.125 | 522,230 |
| Oct 07 2024 | 32.475 | 2.70 | 9.05% | 29.94 | 32.57 | 29.90 | 337,951 |
| Oct 04 2024 | 29.78 | 1.48 | 5.23% | 28.99 | 30.565 | 28.99 | 457,797 |
| Oct 03 2024 | 28.30 | 3.04 | 12.03% | 26.40 | 29.04 | 25.70 | 365,021 |
| Oct 02 2024 | 25.26 | -0.79 | -3.03% | 26.19 | 27.565 | 25.175 | 466,856 |
| Oct 01 2024 | 26.05 | 2.45 | 10.38% | 22.85 | 26.25 | 21.30 | 798,464 |
