OILK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.64	43.19	42.48	43.04	43.04	0.42%	14,371
Dec 19, 2024	43.56	43.62	42.84	42.86	42.86	-0.50%	18,062
Dec 18, 2024	43.67	43.88	43.08	43.08	43.08	-0.59%	30,649
Dec 17, 2024	43.13	43.38	42.94	43.33	43.33	-0.64%	28,508
Dec 16, 2024	43.87	43.88	43.61	43.61	43.61	-0.63%	6,793
Dec 13, 2024	43.68	44.05	43.65	43.89	43.89	1.09%	7,681
Dec 12, 2024	43.22	43.53	42.89	43.41	43.41	-0.02%	7,711
Dec 11, 2024	43.16	43.55	43.02	43.42	43.42	1.97%	240,990
Dec 10, 2024	42.49	42.89	42.49	42.58	42.58	0.24%	8,850
Dec 9, 2024	42.52	42.92	42.46	42.48	42.48	1.02%	15,220
Dec 6, 2024	42.03	42.13	41.84	42.05	42.05	-1.20%	102,225
Dec 5, 2024	42.73	42.74	42.39	42.56	42.56	-0.32%	7,209
Dec 4, 2024	43.48	43.48	42.56	42.70	42.70	-1.53%	19,856
Dec 3, 2024	42.94	43.47	42.88	43.36	43.36	2.29%	18,173
Dec 2, 2024	42.79	42.81	42.12	42.39	42.39	-0.75%	34,291
Nov 29, 2024	43.03	43.24	42.69	42.71	42.61	-0.14%	7,320
Nov 27, 2024	42.78	42.96	42.43	42.77	42.67	-0.02%	8,209
Nov 26, 2024	43.17	43.50	42.65	42.78	42.68	-0.26%	13,503
Nov 25, 2024	43.29	43.36	42.80	42.89	42.79	-2.68%	222,164
Nov 22, 2024	43.48	44.20	43.43	44.07	43.97	1.10%	35,724
Nov 21, 2024	43.62	43.62	43.24	43.59	43.49	1.28%	136,686
Nov 20, 2024	43.49	43.49	42.91	43.04	42.94	-0.58%	10,252
Nov 19, 2024	43.36	43.52	43.04	43.29	43.19	0.28%	42,648
Nov 18, 2024	42.49	43.22	42.49	43.17	43.07	3.28%	19,085
Nov 15, 2024	42.35	42.54	41.70	41.80	41.70	-1.72%	17,003
Nov 14, 2024	43.02	43.05	42.40	42.53	42.43	0.52%	108,516
Nov 13, 2024	42.13	42.64	41.79	42.31	42.21	-0.12%	40,169
Nov 12, 2024	42.91	42.95	42.30	42.36	42.26	-0.54%	133,716
Nov 11, 2024	42.59	42.75	42.39	42.59	42.49	-2.32%	146,121
Nov 8, 2024	43.99	43.99	43.31	43.60	43.50	-1.71%	18,930
Nov 7, 2024	43.97	44.68	43.83	44.36	44.26	0.45%	24,439
Nov 6, 2024	43.41	44.35	43.41	44.16	44.06	-0.16%	59,404
Nov 5, 2024	44.39	44.50	43.96	44.23	44.13	0.34%	19,516
Nov 4, 2024	43.87	44.10	43.62	44.08	43.98	2.77%	37,902
Nov 1, 2024	43.73	43.80	42.84	42.89	42.79	-1.33%	50,552
Oct 31, 2024	42.86	43.56	42.68	43.47	43.25	2.04%	144,976
Oct 30, 2024	42.24	42.76	42.19	42.60	42.38	1.91%	62,265
Oct 29, 2024	42.04	42.05	41.47	41.80	41.59	-0.97%	92,863
Oct 28, 2024	41.91	42.27	41.84	42.21	42.00	-4.76%	232,623
Oct 25, 2024	44.06	44.38	43.80	44.32	44.10	1.53%	31,866
Oct 24, 2024	43.96	44.08	43.18	43.65	43.43	-0.43%	8,838
Oct 23, 2024	43.75	44.01	43.54	43.84	43.62	-0.57%	45,246
Oct 22, 2024	43.67	44.39	43.56	44.09	43.87	2.18%	32,659
Oct 21, 2024	43.23	43.46	42.95	43.15	42.93	1.05%	40,294
Oct 18, 2024	42.88	42.91	42.28	42.70	42.48	-1.35%	46,178
Oct 17, 2024	43.11	43.36	42.63	43.29	43.07	0.25%	18,575
Oct 16, 2024	43.26	43.26	42.74	43.18	42.96	-0.55%	15,148
Oct 15, 2024	43.25	43.53	42.88	43.42	43.20	-3.66%	96,316
Oct 14, 2024	45.01	45.26	44.92	45.07	44.84	-1.43%	30,911
Oct 11, 2024	45.50	45.87	45.40	45.73	45.49	-0.21%	62,145
Oct 10, 2024	45.07	45.93	44.86	45.82	45.59	2.80%	47,015
Oct 9, 2024	44.12	44.72	43.89	44.57	44.34	-1.13%	40,234
Oct 8, 2024	45.50	45.56	44.43	45.08	44.85	-3.22%	95,670
Oct 7, 2024	45.65	46.67	45.60	46.58	46.34	3.37%	64,599
Oct 4, 2024	45.18	45.50	44.95	45.06	44.83	0.27%	136,817
Oct 3, 2024	44.13	45.15	44.00	44.94	44.71	3.05%	142,485
Oct 2, 2024	44.31	44.31	43.02	43.61	43.39	0.72%	83,076
Oct 1, 2024	41.83	43.99	41.83	43.30	43.08	2.10%	71,353
Sep 30, 2024	42.31	42.74	42.14	42.41	42.06	0.07%	264,828
Sep 27, 2024	41.90	42.43	41.76	42.38	42.03	1.51%	20,209
Sep 26, 2024	41.94	42.40	41.67	41.75	41.40	-2.93%	269,532
Sep 25, 2024	43.42	43.49	42.77	43.01	42.65	-1.60%	19,466
Sep 24, 2024	43.96	44.00	43.57	43.71	43.35	1.20%	209,046
Sep 23, 2024	43.46	43.75	42.52	43.19	42.83	-0.53%	34,163
Sep 20, 2024	43.22	43.45	42.98	43.42	43.06	0.32%	7,388
Sep 19, 2024	43.12	43.58	43.10	43.28	42.92	2.20%	10,535
Sep 18, 2024	42.51	42.96	42.31	42.35	42.00	-1.26%	16,153
Sep 17, 2024	42.41	43.12	42.41	42.89	42.53	0.82%	22,088
Sep 16, 2024	42.33	42.61	42.19	42.54	42.19	1.41%	13,505
Sep 13, 2024	42.15	42.49	41.71	41.95	41.60	-0.29%	23,765
Sep 12, 2024	41.66	42.26	41.38	42.07	41.72	2.36%	110,761
Sep 11, 2024	41.09	41.34	40.41	41.10	40.76	1.16%	24,242
Sep 10, 2024	41.85	41.85	40.21	40.63	40.29	-2.71%	87,697
Sep 9, 2024	41.50	41.98	41.35	41.76	41.41	-0.07%	18,932
Sep 6, 2024	42.60	42.73	41.33	41.79	41.44	-1.32%	124,702
Sep 5, 2024	42.55	42.98	42.18	42.35	42.00	0.64%	32,513
Sep 4, 2024	42.58	42.92	42.04	42.08	41.73	-1.75%	48,264
Sep 3, 2024	43.32	43.32	42.68	42.83	42.47	-4.01%	71,327
Aug 30, 2024	44.99	44.99	44.48	44.62	44.13	-2.60%	135,554
Aug 29, 2024	45.67	46.00	45.53	45.81	45.30	1.64%	13,238
Aug 28, 2024	45.16	45.52	44.97	45.07	44.57	-1.34%	8,907
Aug 27, 2024	46.18	46.28	45.55	45.68	45.18	-1.40%	32,920
Aug 26, 2024	46.57	46.69	46.32	46.33	45.82	2.05%	275,629
Aug 23, 2024	45.05	45.46	45.03	45.40	44.90	2.37%	11,150
Aug 22, 2024	44.13	44.70	44.00	44.35	43.86	0.89%	211,381
Aug 21, 2024	44.75	45.00	43.66	43.96	43.47	-1.30%	40,342
Aug 20, 2024	45.11	45.15	44.50	44.54	44.05	-0.92%	25,606
Aug 19, 2024	45.85	45.86	44.80	44.95	44.46	-1.96%	34,634
Aug 16, 2024	45.85	45.98	45.65	45.85	45.35	-1.40%	66,309
Aug 15, 2024	46.50	46.74	46.47	46.50	45.99	1.17%	7,273
Aug 14, 2024	46.54	46.61	45.95	45.96	45.45	-0.99%	18,310
Aug 13, 2024	46.81	46.81	46.29	46.42	45.91	-1.19%	14,010
Aug 12, 2024	46.21	47.22	46.21	46.98	46.46	2.60%	128,670
Aug 9, 2024	45.55	45.87	45.38	45.79	45.28	0.68%	13,323
Aug 8, 2024	44.94	45.52	44.90	45.48	44.98	0.93%	19,411
Aug 7, 2024	44.64	45.24	44.56	45.06	44.56	2.50%	35,483
Aug 6, 2024	43.68	44.34	43.67	43.96	43.47	-1.15%	43,564
Aug 5, 2024	43.61	44.54	43.58	44.47	43.98	0.14%	195,757
Aug 2, 2024	44.81	44.81	43.93	44.41	43.92	-3.79%	186,794
Aug 1, 2024	46.89	46.95	45.82	46.16	45.65	-1.47%	245,323