OILK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	43.49	43.49	42.91	43.04	43.04	-0.58%	10,252
Nov 19, 2024	43.36	43.52	43.04	43.29	43.29	0.28%	42,648
Nov 18, 2024	42.49	43.22	42.49	43.17	43.17	3.28%	19,085
Nov 15, 2024	42.35	42.54	41.70	41.80	41.80	-1.72%	17,003
Nov 14, 2024	43.02	43.05	42.40	42.53	42.53	0.52%	108,516
Nov 13, 2024	42.13	42.64	41.79	42.31	42.31	-0.12%	40,169
Nov 12, 2024	42.91	42.95	42.30	42.36	42.36	-0.54%	133,716
Nov 11, 2024	42.59	42.75	42.39	42.59	42.59	-2.32%	146,121
Nov 8, 2024	43.99	43.99	43.31	43.60	43.60	-1.71%	18,930
Nov 7, 2024	43.97	44.68	43.83	44.36	44.36	0.45%	24,439
Nov 6, 2024	43.41	44.35	43.41	44.16	44.16	-0.16%	59,404
Nov 5, 2024	44.39	44.50	43.96	44.23	44.23	0.34%	19,516
Nov 4, 2024	43.87	44.10	43.62	44.08	44.08	2.77%	37,902
Nov 1, 2024	43.73	43.80	42.84	42.89	42.89	-1.33%	50,552
Oct 31, 2024	42.86	43.56	42.68	43.47	43.35	2.04%	144,976
Oct 30, 2024	42.24	42.76	42.19	42.60	42.48	1.91%	62,265
Oct 29, 2024	42.04	42.05	41.47	41.80	41.69	-0.97%	92,863
Oct 28, 2024	41.91	42.27	41.84	42.21	42.09	-4.76%	232,623
Oct 25, 2024	44.06	44.38	43.80	44.32	44.20	1.53%	31,866
Oct 24, 2024	43.96	44.08	43.18	43.65	43.53	-0.43%	8,838
Oct 23, 2024	43.75	44.01	43.54	43.84	43.72	-0.57%	45,246
Oct 22, 2024	43.67	44.39	43.56	44.09	43.97	2.18%	32,659
Oct 21, 2024	43.23	43.46	42.95	43.15	43.03	1.05%	40,294
Oct 18, 2024	42.88	42.91	42.28	42.70	42.58	-1.35%	46,178
Oct 17, 2024	43.11	43.36	42.63	43.29	43.17	0.25%	18,575
Oct 16, 2024	43.26	43.26	42.74	43.18	43.06	-0.55%	15,148
Oct 15, 2024	43.25	43.53	42.88	43.42	43.30	-3.66%	96,316
Oct 14, 2024	45.01	45.26	44.92	45.07	44.95	-1.43%	30,911
Oct 11, 2024	45.50	45.87	45.40	45.73	45.60	-0.21%	62,145
Oct 10, 2024	45.07	45.93	44.86	45.82	45.69	2.80%	47,015
Oct 9, 2024	44.12	44.72	43.89	44.57	44.45	-1.13%	40,234
Oct 8, 2024	45.50	45.56	44.43	45.08	44.96	-3.22%	95,670
Oct 7, 2024	45.65	46.67	45.60	46.58	46.45	3.37%	64,599
Oct 4, 2024	45.18	45.50	44.95	45.06	44.94	0.27%	136,817
Oct 3, 2024	44.13	45.15	44.00	44.94	44.82	3.05%	142,485
Oct 2, 2024	44.31	44.31	43.02	43.61	43.49	0.72%	83,076
Oct 1, 2024	41.83	43.99	41.83	43.30	43.18	2.10%	71,353
Sep 30, 2024	42.31	42.74	42.14	42.41	42.16	0.07%	264,828
Sep 27, 2024	41.90	42.43	41.76	42.38	42.13	1.51%	20,209
Sep 26, 2024	41.94	42.40	41.67	41.75	41.50	-2.93%	269,532
Sep 25, 2024	43.42	43.49	42.77	43.01	42.75	-1.60%	19,466
Sep 24, 2024	43.96	44.00	43.57	43.71	43.45	1.20%	209,046
Sep 23, 2024	43.46	43.75	42.52	43.19	42.93	-0.53%	34,163
Sep 20, 2024	43.22	43.45	42.98	43.42	43.16	0.32%	7,388
Sep 19, 2024	43.12	43.58	43.10	43.28	43.02	2.20%	10,535
Sep 18, 2024	42.51	42.96	42.31	42.35	42.10	-1.26%	16,153
Sep 17, 2024	42.41	43.12	42.41	42.89	42.63	0.82%	22,088
Sep 16, 2024	42.33	42.61	42.19	42.54	42.28	1.41%	13,505
Sep 13, 2024	42.15	42.49	41.71	41.95	41.70	-0.29%	23,765
Sep 12, 2024	41.66	42.26	41.38	42.07	41.82	2.36%	110,761
Sep 11, 2024	41.09	41.34	40.41	41.10	40.85	1.16%	24,242
Sep 10, 2024	41.85	41.85	40.21	40.63	40.39	-2.71%	87,697
Sep 9, 2024	41.50	41.98	41.35	41.76	41.51	-0.07%	18,932
Sep 6, 2024	42.60	42.73	41.33	41.79	41.54	-1.32%	124,702
Sep 5, 2024	42.55	42.98	42.18	42.35	42.10	0.64%	32,513
Sep 4, 2024	42.58	42.92	42.04	42.08	41.83	-1.75%	48,264
Sep 3, 2024	43.32	43.32	42.68	42.83	42.57	-4.01%	71,327
Aug 30, 2024	44.99	44.99	44.48	44.62	44.23	-2.60%	135,554
Aug 29, 2024	45.67	46.00	45.53	45.81	45.41	1.64%	13,238
Aug 28, 2024	45.16	45.52	44.97	45.07	44.68	-1.34%	8,907
Aug 27, 2024	46.18	46.28	45.55	45.68	45.28	-1.40%	32,920
Aug 26, 2024	46.57	46.69	46.32	46.33	45.93	2.05%	275,629
Aug 23, 2024	45.05	45.46	45.03	45.40	45.00	2.37%	11,150
Aug 22, 2024	44.13	44.70	44.00	44.35	43.96	0.89%	211,381
Aug 21, 2024	44.75	45.00	43.66	43.96	43.58	-1.30%	40,342
Aug 20, 2024	45.11	45.15	44.50	44.54	44.15	-0.92%	25,606
Aug 19, 2024	45.85	45.86	44.80	44.95	44.56	-1.96%	34,634
Aug 16, 2024	45.85	45.98	45.65	45.85	45.45	-1.40%	66,309
Aug 15, 2024	46.50	46.74	46.47	46.50	46.09	1.17%	7,273
Aug 14, 2024	46.54	46.61	45.95	45.96	45.56	-0.99%	18,310
Aug 13, 2024	46.81	46.81	46.29	46.42	46.02	-1.19%	14,010
Aug 12, 2024	46.21	47.22	46.21	46.98	46.57	2.60%	128,670
Aug 9, 2024	45.55	45.87	45.38	45.79	45.39	0.68%	13,323
Aug 8, 2024	44.94	45.52	44.90	45.48	45.08	0.93%	19,411
Aug 7, 2024	44.64	45.24	44.56	45.06	44.67	2.50%	35,483
Aug 6, 2024	43.68	44.34	43.67	43.96	43.58	-1.15%	43,564
Aug 5, 2024	43.61	44.54	43.58	44.47	44.08	0.14%	195,757
Aug 2, 2024	44.81	44.81	43.93	44.41	44.02	-3.79%	186,794
Aug 1, 2024	46.89	46.95	45.82	46.16	45.76	-1.47%	245,323
Jul 31, 2024	46.19	46.86	46.07	46.85	46.44	3.70%	44,819
Jul 30, 2024	45.13	45.26	44.92	45.18	44.79	-0.64%	43,609
Jul 29, 2024	46.18	46.18	45.19	45.47	45.07	-0.79%	20,206
Jul 26, 2024	46.20	46.20	45.45	45.83	45.43	-1.50%	20,281
Jul 25, 2024	45.86	46.60	45.75	46.53	46.12	0.56%	10,954
Jul 24, 2024	46.24	46.57	45.97	46.27	45.87	0.48%	13,693
Jul 23, 2024	46.34	46.45	45.55	46.05	45.65	-1.41%	201,383
Jul 22, 2024	46.40	46.74	46.30	46.71	46.30	-0.17%	11,478
Jul 19, 2024	47.64	47.91	46.75	46.79	46.38	-2.26%	10,019
Jul 18, 2024	48.15	48.32	47.83	47.87	47.45	-0.37%	10,864
Jul 17, 2024	47.90	48.19	47.90	48.05	47.63	1.16%	16,465
Jul 16, 2024	47.33	47.73	47.28	47.50	47.09	-1.23%	34,889
Jul 15, 2024	48.25	48.25	47.91	48.09	47.67	-0.21%	7,521
Jul 12, 2024	48.53	48.55	48.16	48.19	47.77	-0.66%	16,362
Jul 11, 2024	48.10	48.51	48.07	48.51	48.09	0.21%	20,042
Jul 10, 2024	48.02	48.41	47.87	48.41	47.99	0.52%	29,986
Jul 9, 2024	48.53	48.79	48.09	48.16	47.74	-1.05%	24,356
Jul 8, 2024	48.70	48.92	48.58	48.67	48.25	-0.94%	183,790
Jul 5, 2024	49.39	49.64	48.97	49.13	48.70	0.10%	22,439
Jul 3, 2024	48.93	49.20	48.81	49.08	48.65	0.20%	13,433
Jul 2, 2024	49.25	49.25	48.86	48.98	48.55	-0.12%	11,808