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

(OP: OILSF )

1.900 -0.020 (-1.04%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 31, 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 (%)
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%)
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.