Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: OILSF )

1.880 -0.019 (-1.00%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 23, 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, 2024 1.800 1.820 1.800 1.810 59,925 +0.01(+0.28%)
Jan 30, 2024 1.815 1.815 1.780 1.805 17,220 +0.03(+1.98%)
Jan 29, 2024 1.800 1.800 1.750 1.770 7,202 +0.03(+1.72%)
Jan 26, 2024 1.735 1.740 1.735 1.740 15,300 +0.01(+0.58%)
Jan 25, 2024 1.690 1.730 1.681 1.730 60,000 +0.03(+1.76%)
Jan 24, 2024 1.690 1.700 1.690 1.700 10,700 +0.01(+0.59%)
Jan 23, 2024 1.685 1.690 1.685 1.690 1,300 +0.01(+0.60%)
Jan 22, 2024 1.690 1.690 1.670 1.680 3,910 -0.04(-2.33%)
Jan 17, 2024 1.720 13,700 -0.02(-1.15%)
Jan 16, 2024 1.750 1.750 1.740 1.740 1,714 -0.11(-5.95%)
Jan 12, 2024 1.860 1.860 1.850 1.850 2,100 +0.05(+2.49%)
Jan 11, 2024 1.810 1.810 1.805 1.805 1,378 +0.02(+1.40%)
Jan 10, 2024 1.800 1.800 1.780 1.780 6,665 -0.04(-2.20%)
Jan 09, 2024 1.770 1.820 1.770 1.820 34,538 +0.05(+2.82%)
Jan 08, 2024 1.740 1.770 1.740 1.770 6,608 -0.02(-1.08%)
Jan 05, 2024 1.730 1.789 1.710 1.789 33,203 +0.10(+5.98%)
Jan 04, 2024 1.710 1.710 1.680 1.688 30,462 -0.02(-1.26%)
Jan 03, 2024 1.710 1.710 1.710 1.710 2,600 +0.02(+1.26%)
Jan 02, 2024 1.680 1.715 1.680 1.689 24,750 +0.02(+1.24%)
Dec 29, 2023 1.670 1.670 1.668 1.668 18,103 -0.01(-0.71%)
Dec 28, 2023 1.710 1.710 1.680 1.680 14,427 -0.04(-2.04%)
Dec 27, 2023 1.730 1.750 1.715 1.715 19,000 -0.02(-1.44%)
Dec 22, 2023 1.740 0 +0.02(+1.16%)
Dec 21, 2023 1.720 1.720 1.700 1.720 60,501 +0.04(+2.38%)
Dec 20, 2023 1.720 1.731 1.680 1.680 64,002 -0.05(-2.89%)
Dec 19, 2023 1.730 1.730 1.730 1.730 13,100 +0.02(+1.08%)
Dec 18, 2023 1.731 1.731 1.710 1.712 25,267 -0.01(-0.49%)
Dec 15, 2023 1.710 1.740 1.710 1.720 97,100 -0.01(-0.34%)
Dec 14, 2023 1.750 1.750 1.714 1.726 17,629 +0.09(+5.23%)
Dec 13, 2023 1.620 1.640 1.620 1.640 3,105 +0.06(+3.80%)
Dec 12, 2023 1.624 1.630 1.580 1.580 20,657 -0.05(-3.07%)
Dec 11, 2023 1.680 1.710 1.630 1.630 6,750 -0.09(-5.23%)
Dec 08, 2023 1.705 1.740 1.705 1.720 27,802 +0.03(+1.78%)
Dec 07, 2023 1.660 1.700 1.650 1.690 99,977 +0.04(+2.49%)
Dec 06, 2023 1.600 1.670 1.600 1.649 5,098 +0.02(+1.17%)
Dec 05, 2023 1.630 1.660 1.618 1.630 21,650 -0.01(-0.61%)
Dec 04, 2023 1.620 1.640 1.620 1.640 19,510 -0.06(-3.53%)
Dec 01, 2023 1.700 1.708 1.680 1.700 23,110 +0.04(+2.41%)
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%)
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.