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

(OP: OILSF )

1.603 -0.032 (-1.96%)
Streaming Delayed Price Updated: 3:39 PM EST, Nov 25, 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 25, 2024 1.626 1.630 1.603 1.603 22,970 -0.03(-1.96%)
Nov 22, 2024 1.603 1.643 1.600 1.635 112,121 +0.01(+0.74%)
Nov 21, 2024 1.580 1.623 1.580 1.623 102,381 +0.05(+3.38%)
Nov 20, 2024 1.541 1.570 1.541 1.570 20,753 +0.05(+2.95%)
Nov 19, 2024 1.510 1.525 1.510 1.525 11,000 +0.00(+0.33%)
Nov 18, 2024 1.510 1.520 1.510 1.520 2,153 +0.02(+1.33%)
Nov 15, 2024 1.520 1.520 1.500 1.500 6,139 -0.01(-0.92%)
Nov 14, 2024 1.488 1.514 1.481 1.514 21,811 +0.05(+3.34%)
Nov 13, 2024 1.480 1.480 1.388 1.465 28,308 -0.02(-1.68%)
Nov 12, 2024 1.500 1.500 1.480 1.490 14,965 -0.01(-0.67%)
Nov 11, 2024 1.500 1.500 1.474 1.500 49,395 -0.03(-2.22%)
Nov 08, 2024 1.540 1.545 1.470 1.534 82,060 -0.06(-3.52%)
Nov 07, 2024 1.615 1.615 1.590 1.590 35,977 -0.00(-0.01%)
Nov 06, 2024 1.640 1.760 1.590 1.590 24,926 +0.00(+0.01%)
Nov 05, 2024 1.630 1.630 1.590 1.590 11,472 -0.01(-0.72%)
Nov 04, 2024 1.550 1.610 1.550 1.601 14,200 +0.04(+2.33%)
Nov 01, 2024 1.565 1.565 1.565 1.565 2,314 -0.04(-2.19%)
Oct 31, 2024 1.590 1.600 1.550 1.600 376,235 -0.00(-0.31%)
Oct 30, 2024 1.605 1.605 1.605 1.605 13,780 +0.02(+1.58%)
Oct 29, 2024 1.618 1.630 1.580 1.580 14,171 -0.04(-2.47%)
Oct 28, 2024 1.639 1.639 1.620 1.620 14,710 -0.03(-2.11%)
Oct 25, 2024 1.651 1.661 1.643 1.655 31,156 +0.01(+0.73%)
Oct 24, 2024 1.640 1.643 1.630 1.643 8,096 -0.02(-1.02%)
Oct 23, 2024 1.671 1.671 1.650 1.660 39,724 -0.02(-0.95%)
Oct 21, 2024 1.676 3,103 +0.04(+2.63%)
Oct 18, 2024 1.653 1.655 1.633 1.633 23,179 -0.04(-2.22%)
Oct 17, 2024 1.676 1.676 1.670 1.670 4,635 -0.01(-0.36%)
Oct 16, 2024 1.697 1.710 1.676 1.676 16,216 -0.03(-1.64%)
Oct 15, 2024 1.708 1.720 1.690 1.704 28,229 -0.09(-5.25%)
Oct 14, 2024 1.730 1.798 1.730 1.798 8,279 +0.03(+1.61%)
Oct 11, 2024 1.770 1.770 1.770 1.770 1,915 +0.01(+0.57%)
Oct 10, 2024 1.740 1.770 1.740 1.760 28,001 +0.01(+0.81%)
Oct 09, 2024 1.740 1.754 1.740 1.746 5,375 -0.03(-1.92%)
Oct 08, 2024 1.770 1.780 1.770 1.780 22,220 -0.03(-1.74%)
Oct 07, 2024 1.810 1.840 1.770 1.812 33,933 +0.02(+0.83%)
Oct 04, 2024 1.810 1.820 1.796 1.796 36,293 -0.02(-1.16%)
Oct 03, 2024 1.800 1.820 1.790 1.817 53,666 +0.03(+1.82%)
Oct 02, 2024 1.800 1.820 1.785 1.785 60,358 -0.02(-1.00%)
Oct 01, 2024 1.778 1.803 1.778 1.803 7,732 +0.02(+1.29%)
Sep 30, 2024 1.790 1.790 1.780 1.780 9,052 +0.03(+1.54%)
Sep 27, 2024 1.750 1.753 1.750 1.753 17,559 -0.02(-0.96%)
Sep 26, 2024 1.768 1.790 1.768 1.770 31,286 -0.03(-1.67%)
Sep 25, 2024 1.836 1.857 1.800 1.800 19,298 -0.06(-3.07%)
Sep 24, 2024 1.830 1.857 1.823 1.857 14,198 +0.03(+1.48%)
Sep 23, 2024 1.830 1.830 1.829 1.830 14,798 +0.02(+1.10%)
Sep 20, 2024 1.810 1.810 1.810 1.810 3,578 +0.00(+0.00%)
Sep 19, 2024 1.824 1.824 1.810 1.810 10,261 +0.03(+1.69%)
Sep 18, 2024 1.780 1.780 1.780 1.780 1,221 +0.01(+0.28%)
Sep 17, 2024 1.775 1.775 1.760 1.775 1,585 +0.01(+0.85%)
Sep 16, 2024 1.830 1.830 1.750 1.760 20,162 +0.02(+1.15%)
Sep 13, 2024 1.770 1.770 1.740 1.740 17,063 -0.03(-1.69%)
Sep 12, 2024 1.772 1.772 1.720 1.770 12,448 +0.05(+2.91%)
Sep 11, 2024 1.700 1.720 1.700 1.720 13,403 +0.06(+3.61%)
Sep 10, 2024 1.710 1.730 1.660 1.660 26,359 -0.10(-5.76%)
Sep 09, 2024 1.790 1.800 1.761 1.762 127,442 -0.09(-4.78%)
Sep 06, 2024 1.870 1.870 1.840 1.850 28,103 -0.02(-0.97%)
Sep 05, 2024 1.880 1.880 1.860 1.868 15,300 -0.04(-2.19%)
Sep 04, 2024 1.920 1.920 1.910 1.910 2,185 -0.02(-1.04%)
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.