Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3OIL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28 2025 | 27.045 | -0.50 | -1.80% | 27.20 | 27.47 | 26.565 | 2,809 |
| Feb 27 2025 | 27.54 | 1.11 | 4.20% | 26.50 | 28.625 | 26.42 | 8,168 |
| Feb 26 2025 | 26.43 | 0.07 | 0.28% | 26.80 | 27.055 | 26.02 | 21,528 |
| Feb 25 2025 | 26.355 | -2.31 | -8.04% | 28.80 | 29.19 | 26.285 | 25,980 |
| Feb 24 2025 | 28.66 | -0.49 | -1.68% | 28.16 | 28.94 | 27.955 | 46,431 |
| Feb 21 2025 | 29.15 | -2.28 | -7.24% | 30.75 | 31.20 | 29.005 | 15,121 |
| Feb 20 2025 | 31.425 | 0.46 | 1.49% | 30.82 | 31.445 | 30.21 | 9,050 |
| Feb 19 2025 | 30.965 | 1.00 | 3.32% | 30.69 | 31.465 | 30.50 | 8,472 |
| Feb 18 2025 | 29.97 | 0.72 | 2.46% | 29.71 | 30.52 | 29.035 | 18,911 |
| Feb 17 2025 | 29.25 | 0.34 | 1.18% | 29.06 | 29.58 | 28.645 | 30,785 |
| Feb 14 2025 | 28.91 | -0.49 | -1.67% | 29.70 | 30.30 | 28.685 | 25,058 |
| Feb 13 2025 | 29.40 | -0.99 | -3.24% | 28.73 | 29.465 | 28.11 | 29,791 |
| Feb 12 2025 | 30.385 | -1.15 | -3.63% | 31.25 | 31.85 | 30.105 | 1,631 |
| Feb 11 2025 | 31.53 | 1.27 | 4.20% | 31.14 | 32.21 | 31.02 | 29,341 |
| Feb 10 2025 | 30.26 | 1.54 | 5.36% | 29.51 | 30.385 | 29.19 | 18,208 |
| Feb 07 2025 | 28.72 | -0.38 | -1.31% | 29.15 | 29.415 | 28.465 | 7,181 |
| Feb 06 2025 | 29.10 | 0.12 | 0.41% | 29.16 | 29.955 | 28.375 | 49,014 |
| Feb 05 2025 | 28.98 | -1.89 | -6.11% | 30.73 | 31.21 | 28.97 | 4,826 |
| Feb 04 2025 | 30.865 | 0.19 | 0.62% | 29.79 | 31.75 | 28.27 | 56,361 |
| Feb 03 2025 | 30.675 | -0.10 | -0.31% | 31.96 | 32.915 | 29.81 | 9,469 |
| Jan 31 2025 | 30.77 | -0.51 | -1.63% | 30.87 | 31.285 | 29.75 | 4,368 |
| Jan 30 2025 | 31.28 | -0.03 | -0.08% | 30.41 | 31.695 | 29.73 | 12,238 |
| Jan 29 2025 | 31.305 | 0.15 | 0.47% | 31.71 | 32.10 | 30.635 | 22,822 |
| Jan 28 2025 | 31.16 | -0.20 | -0.62% | 31.94 | 32.63 | 30.94 | 8,771 |
| Jan 27 2025 | 31.355 | -1.55 | -4.70% | 32.43 | 33.715 | 31.15 | 15,538 |
| Jan 24 2025 | 32.90 | -0.38 | -1.16% | 33.26 | 33.955 | 32.50 | 7,221 |
| Jan 23 2025 | 33.285 | -1.12 | -3.26% | 34.32 | 34.935 | 32.855 | 3,838 |
| Jan 22 2025 | 34.405 | -0.51 | -1.46% | 34.95 | 35.415 | 33.575 | 10,616 |
| Jan 21 2025 | 34.915 | 0.00 | 0.00% | 35.07 | 35.445 | 33.43 | 12,665 |
| Jan 20 2025 | 34.915 | -1.37 | -3.78% | 36.03 | 36.765 | 34.285 | 8,486 |
| Jan 17 2025 | 36.285 | 0.58 | 1.64% | 37.40 | 37.645 | 35.69 | 11,124 |
| Jan 16 2025 | 35.70 | -1.55 | -4.15% | 37.77 | 37.965 | 35.535 | 59,942 |
| Jan 15 2025 | 37.245 | 1.97 | 5.60% | 35.53 | 37.56 | 33.525 | 25,579 |
| Jan 14 2025 | 35.27 | -0.87 | -2.41% | 35.33 | 36.585 | 34.47 | 6,185 |
| Jan 13 2025 | 36.14 | 2.80 | 8.38% | 35.60 | 36.735 | 34.77 | 14,279 |
| Jan 10 2025 | 33.345 | 1.76 | 5.57% | 32.00 | 35.95 | 31.93 | 42,240 |
| Jan 09 2025 | 31.585 | 0.97 | 3.15% | 30.38 | 31.785 | 30.175 | 6,881 |
| Jan 08 2025 | 30.62 | -0.97 | -3.06% | 32.36 | 33.045 | 30.45 | 9,909 |
| Jan 07 2025 | 31.585 | 0.16 | 0.49% | 30.61 | 32.215 | 30.275 | 4,744 |
| Jan 06 2025 | 31.43 | 0.36 | 1.17% | 30.93 | 32.645 | 30.58 | 21,475 |
| Jan 03 2025 | 31.065 | 0.19 | 0.62% | 30.41 | 31.18 | 29.725 | 11,649 |
| Jan 02 2025 | 30.875 | 2.30 | 8.03% | 29.13 | 31.175 | 28.665 | 48,574 |
| Dec 31 2024 | 28.58 | 0.58 | 2.07% | 28.57 | 29.015 | 28.28 | 2,134 |
| Dec 30 2024 | 28.00 | 0.64 | 2.34% | 27.56 | 28.57 | 27.085 | 12,639 |
| Dec 27 2024 | 27.36 | 0.72 | 2.72% | 27.60 | 27.60 | 25.99 | 1,448 |
| Dec 24 2024 | 26.635 | 1.17 | 4.59% | 26.50 | 26.97 | 26.30 | 685 |
| Dec 23 2024 | 25.465 | -0.70 | -2.68% | 26.54 | 26.885 | 25.38 | 2,116 |
| Dec 20 2024 | 26.165 | -0.12 | -0.46% | 25.76 | 26.355 | 25.145 | 40,386 |
| Dec 19 2024 | 26.285 | -1.44 | -5.18% | 26.40 | 27.615 | 25.88 | 15,796 |
| Dec 18 2024 | 27.72 | 1.79 | 6.90% | 26.98 | 27.82 | 25.74 | 14,291 |
| Dec 17 2024 | 25.93 | -1.15 | -4.25% | 27.27 | 27.385 | 25.64 | 29,094 |
| Dec 16 2024 | 27.08 | -0.43 | -1.56% | 27.51 | 27.785 | 26.125 | 35,066 |
| Dec 13 2024 | 27.51 | 1.74 | 6.73% | 26.81 | 27.66 | 26.555 | 21,165 |
| Dec 12 2024 | 25.775 | -0.48 | -1.83% | 27.12 | 27.43 | 25.595 | 20,632 |
| Dec 11 2024 | 26.255 | 0.75 | 2.96% | 25.36 | 26.35 | 25.1475 | 17,424 |
| Dec 10 2024 | 25.50 | 0.20 | 0.81% | 24.70 | 25.75 | 24.305 | 30,289 |
| Dec 09 2024 | 25.295 | 1.23 | 5.10% | 24.555 | 25.60 | 24.3975 | 47,282 |
| Dec 06 2024 | 24.0675 | -0.90 | -3.60% | 24.73 | 25.115 | 23.5475 | 42,840 |
| Dec 05 2024 | 24.965 | -1.37 | -5.20% | 25.18 | 25.855 | 24.5825 | 39,223 |
| Dec 04 2024 | 26.335 | -0.41 | -1.51% | 26.87 | 27.48 | 25.75 | 17,517 |
| Dec 03 2024 | 26.74 | 2.05 | 8.30% | 25.22 | 26.87 | 25.215 | 23,896 |
| Dec 02 2024 | 24.69 | -1.33 | -5.11% | 25.25 | 26.00 | 24.57 | 35,214 |
