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

(OP: OILSF )

1.920 -0.010 (-0.52%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 29, 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 (%)
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%)
Nov 01, 2022 2.140 2.140 2.140 2.140 4,900 +0.01(+0.47%)
Oct 31, 2022 2.100 2.130 2.100 2.130 14,085 +0.11(+5.46%)
Oct 28, 2022 2.020 2.020 2.020 2.020 10,000 +0.01(+0.49%)
Oct 27, 2022 2.030 2.030 2.007 2.010 31,010 +0.00(+0.00%)
Oct 26, 2022 2.030 2.030 2.010 2.010 45,000 +0.01(+0.30%)
Oct 25, 2022 2.000 2.038 2.000 2.004 8,817 -0.04(-1.76%)
Oct 24, 2022 2.025 2.040 2.025 2.040 5,700 +0.02(+1.09%)
Oct 21, 2022 1.970 2.018 1.970 2.018 1,200 +0.06(+2.88%)
Oct 20, 2022 1.985 1.985 1.950 1.962 63,700 +0.01(+0.59%)
Oct 19, 2022 1.925 1.955 1.925 1.950 5,250 +0.02(+1.30%)
Oct 18, 2022 1.930 1.950 1.887 1.925 26,258 -0.00(-0.26%)
Oct 17, 2022 1.942 1.950 1.890 1.930 25,335 +0.05(+2.66%)
Oct 14, 2022 1.880 1.950 1.880 1.880 2,165 -0.10(-5.05%)
Oct 13, 2022 1.970 1.980 1.970 1.980 3,600 +0.06(+3.07%)
Oct 12, 2022 1.895 1.921 1.895 1.921 9,700 +0.03(+1.37%)
Oct 11, 2022 1.895 1.900 1.895 1.895 2,079 -0.11(-5.72%)
Oct 10, 2022 2.040 2.100 2.000 2.010 16,321 +0.04(+2.03%)
Oct 07, 2022 1.990 2.000 1.956 1.970 20,705 +0.02(+1.19%)
Oct 06, 2022 1.947 1.947 1.947 1.947 800 +0.07(+3.55%)
Oct 05, 2022 1.880 1.880 1.845 1.880 23,230 +0.02(+1.08%)
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.