OILK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	56.19	56.93	56.14	56.36	56.36	-1.06%	113,914
Sep 21, 2026	57.02	57.17	56.50	56.97	56.97	-1.21%	56,635
Sep 18, 2026	57.50	57.76	57.32	57.66	57.66	0.75%	43,185
Sep 17, 2026	57.18	57.56	57.08	57.23	57.23	-0.09%	41,761
Sep 16, 2026	57.92	57.92	56.93	57.28	57.28	-1.56%	97,185
Sep 15, 2026	57.81	58.43	57.81	58.19	58.19	1.87%	278,927
Sep 14, 2026	57.45	57.49	56.61	57.12	57.12	0.42%	87,663
Sep 11, 2026	56.26	56.88	56.19	56.88	56.88	-0.72%	199,163
Sep 10, 2026	56.84	57.57	56.39	57.29	57.29	2.18%	122,223
Sep 9, 2026	55.89	56.15	55.65	56.07	56.07	0.74%	174,432
Sep 8, 2026	55.07	55.68	55.06	55.66	55.66	2.09%	249,687
Sep 4, 2026	54.22	54.82	53.65	54.52	54.52	0.72%	50,474
Sep 3, 2026	54.04	54.45	53.92	54.13	54.13	-0.59%	52,145
Sep 2, 2026	54.16	54.63	53.92	54.45	54.45	-0.02%	73,748
Sep 1, 2026	53.50	54.53	53.28	54.46	54.46	3.00%	113,542
Aug 31, 2026	54.02	54.50	54.00	54.32	52.87	2.49%	56,239
Aug 28, 2026	52.45	53.04	52.45	53.00	51.59	-0.09%	76,126
Aug 27, 2026	52.68	53.45	52.29	53.05	51.64	0.99%	36,923
Aug 26, 2026	51.96	53.25	51.96	52.53	51.13	0.79%	47,244
Aug 25, 2026	52.69	53.07	52.12	52.12	50.73	-3.28%	63,540
Aug 24, 2026	54.37	54.37	53.61	53.89	52.46	-1.62%	60,680
Aug 21, 2026	54.96	55.02	54.61	54.78	53.32	0.31%	71,611
Aug 20, 2026	54.63	54.82	54.27	54.61	53.16	1.64%	71,082
Aug 19, 2026	53.91	54.45	53.53	53.73	52.30	-0.32%	46,034
Aug 18, 2026	54.12	54.41	53.80	53.90	52.47	0.50%	63,394
Aug 17, 2026	52.50	53.80	52.39	53.63	52.20	2.68%	73,994
Aug 14, 2026	51.60	52.30	51.54	52.23	50.84	0.99%	30,678
Aug 13, 2026	51.62	52.30	51.24	51.72	50.34	-1.15%	76,817
Aug 12, 2026	52.10	52.42	51.81	52.32	50.93	-0.19%	45,371
Aug 11, 2026	51.54	52.50	51.46	52.42	51.03	0.77%	35,616
Aug 10, 2026	50.84	52.35	50.84	52.02	50.64	5.65%	109,650
Aug 7, 2026	49.01	49.90	49.01	49.24	47.93	-0.38%	153,336
Aug 6, 2026	48.61	49.60	48.52	49.43	48.11	2.79%	47,761
Aug 5, 2026	48.47	48.47	47.80	48.09	46.81	-0.56%	168,431
Aug 4, 2026	48.57	48.79	48.00	48.36	47.08	-2.79%	529,101
Aug 3, 2026	49.74	49.98	49.30	49.75	48.43	-3.24%	464,457
Jul 31, 2026	53.01	53.20	52.50	52.73	50.05	0.57%	153,428
Jul 30, 2026	52.39	52.70	52.26	52.43	49.76	-1.87%	58,137
Jul 29, 2026	52.72	53.54	52.66	53.43	50.71	5.34%	100,049
Jul 28, 2026	51.78	51.90	50.33	50.72	48.14	-2.89%	150,557
Jul 27, 2026	53.09	53.09	52.18	52.23	49.57	-4.74%	222,778
Jul 24, 2026	54.73	54.85	54.13	54.83	52.04	-0.20%	154,040
Jul 23, 2026	55.21	55.82	54.86	54.94	52.14	1.68%	155,816
Jul 22, 2026	53.95	54.20	53.69	54.03	51.28	0.77%	110,957
Jul 21, 2026	53.67	53.96	53.39	53.62	50.89	0.87%	103,819
Jul 20, 2026	52.73	53.48	52.58	53.15	50.45	0.42%	124,467
Jul 17, 2026	52.88	53.29	52.47	52.93	50.24	2.46%	236,195
Jul 16, 2026	52.30	52.30	51.50	51.66	49.03	-1.07%	62,202
Jul 15, 2026	52.30	52.35	51.46	52.22	49.56	0.81%	78,074
Jul 14, 2026	51.53	51.83	50.81	51.80	49.16	0.76%	128,032