Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: OILSF )

1.990 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.810 1.860 1.810 1.830 12,720 +0.00(+0.00%)
Jan 30, 2023 1.823 1.850 1.800 1.830 37,300 -0.03(-1.61%)
Jan 27, 2023 1.820 1.860 1.800 1.860 16,599 +0.06(+3.33%)
Jan 26, 2023 1.800 1.800 1.780 1.800 10,257 +0.05(+3.15%)
Jan 25, 2023 1.800 1.800 1.740 1.745 16,400 -0.10(-5.68%)
Jan 24, 2023 1.850 1.880 1.843 1.850 21,950 -0.02(-1.07%)
Jan 23, 2023 1.890 1.890 1.745 1.870 12,399 -0.03(-1.58%)
Jan 20, 2023 1.880 1.900 1.880 1.900 5,200 -0.02(-1.04%)
Jan 19, 2023 1.910 1.920 1.880 1.920 3,600 -0.02(-1.03%)
Jan 18, 2023 1.940 1.990 1.940 1.940 8,000 +0.01(+0.52%)
Jan 17, 2023 1.950 1.950 1.930 1.930 5,500 -0.02(-1.03%)
Jan 13, 2023 1.956 1.980 1.950 1.950 20,640 +0.04(+2.09%)
Jan 12, 2023 1.915 1.915 1.910 1.910 1,500 +0.11(+6.11%)
Jan 11, 2023 1.755 1.806 1.755 1.800 37,000 +0.05(+2.86%)
Jan 10, 2023 1.749 1.760 1.730 1.750 24,700 -0.06(-3.31%)
Jan 09, 2023 1.725 1.820 1.725 1.810 67,500 +0.09(+5.23%)
Jan 06, 2023 1.700 1.720 1.680 1.720 73,605 +0.02(+1.18%)
Jan 05, 2023 1.725 1.730 1.700 1.700 57,594 -0.06(-3.41%)
Jan 04, 2023 1.760 1.850 1.760 1.760 5,613 -0.08(-4.61%)
Jan 03, 2023 1.900 1.980 1.831 1.845 20,600 -0.08(-4.40%)
Dec 30, 2022 1.940 1.950 1.900 1.930 36,000 -0.03(-1.53%)
Dec 29, 2022 1.950 1.970 1.930 1.960 32,500 +0.01(+0.45%)
Dec 28, 2022 1.990 2.007 1.890 1.951 10,350 -0.11(-5.28%)
Dec 27, 2022 2.200 2.200 2.060 2.060 7,514 +0.12(+6.19%)
Dec 23, 2022 1.949 1.960 1.940 1.940 14,700 +0.09(+4.86%)
Dec 22, 2022 1.896 1.945 1.850 1.850 26,500 -0.18(-8.87%)
Dec 21, 2022 1.705 2.030 1.705 2.030 60,100 +0.35(+20.83%)
Dec 20, 2022 1.685 1.685 1.677 1.680 7,870 +0.02(+1.20%)
Dec 19, 2022 1.720 1.720 1.660 1.660 20,140 -0.05(-2.66%)
Dec 16, 2022 1.705 1.705 1.705 1.705 1,000 -0.03(-1.99%)
Dec 15, 2022 1.740 1.751 1.730 1.740 8,900 -0.05(-2.79%)
Dec 13, 2022 1.790 0 +0.05(+2.87%)
Dec 12, 2022 1.780 1.800 1.740 1.740 66,965 -0.06(-3.33%)
Dec 09, 2022 1.775 1.800 1.775 1.800 21,275 +0.00(+0.00%)
Dec 08, 2022 1.800 1.800 1.800 1.800 200 -0.07(-3.97%)
Dec 05, 2022 1.875 0 -0.04(-2.11%)
Dec 01, 2022 1.915 0 +0.04(+2.41%)
Nov 29, 2022 1.870 0 +0.03(+1.36%)
Nov 28, 2022 1.850 1.850 1.830 1.845 33,375 -0.07(-3.91%)
Nov 25, 2022 1.920 1.920 1.920 1.920 2,000 -0.00(-0.03%)
Nov 23, 2022 1.921 1.921 1.921 1.921 3,210 -0.07(-3.48%)
Nov 22, 2022 1.979 1.990 1.970 1.990 24,300 +0.02(+1.00%)
Nov 21, 2022 1.856 1.970 1.840 1.970 23,436 -0.02(-1.01%)
Nov 18, 2022 1.950 1.990 1.950 1.990 2,900 -0.01(-0.50%)
Nov 17, 2022 2.090 2.090 1.979 2.000 30,500 -0.17(-7.83%)
Nov 15, 2022 2.170 0 -0.04(-1.85%)
Nov 14, 2022 2.240 2.240 2.211 2.211 10,330 +0.02(+0.73%)
Nov 11, 2022 2.189 2.200 2.189 2.195 22,200 -0.02(-0.81%)
Nov 10, 2022 2.229 2.245 2.194 2.213 17,400 +0.08(+3.87%)
Nov 09, 2022 2.180 2.180 2.100 2.131 31,800 -0.08(-3.60%)
Nov 08, 2022 2.210 2.210 2.210 2.210 260 +0.01(+0.45%)
Nov 07, 2022 2.220 2.260 2.200 2.200 16,115 +0.08(+3.53%)
Nov 03, 2022 2.125 0 -0.00(-0.23%)
Nov 02, 2022 2.130 2.130 2.130 2.130 15,216 -0.01(-0.47%)
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.