OILK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	39.00	39.25	38.71	38.73	38.73	0.55%	11,106
May 27, 2025	38.60	38.60	38.19	38.52	38.52	-0.84%	48,665
May 23, 2025	38.30	38.95	38.30	38.85	38.85	1.01%	11,907
May 22, 2025	38.36	38.67	38.29	38.46	38.46	-0.60%	9,455
May 21, 2025	39.49	39.49	38.68	38.69	38.69	-1.25%	9,342
May 20, 2025	39.01	39.20	38.80	39.18	39.18	0.41%	7,024
May 19, 2025	38.86	39.26	38.83	39.02	39.02	0.23%	7,722
May 16, 2025	38.87	39.13	38.72	38.93	38.93	0.18%	11,434
May 15, 2025	38.75	38.86	38.63	38.86	38.86	-1.37%	10,405
May 14, 2025	39.70	39.86	39.35	39.40	39.40	-0.98%	9,758
May 13, 2025	39.24	39.97	39.24	39.79	39.79	2.30%	15,851
May 12, 2025	39.52	39.66	38.85	38.90	38.90	1.77%	18,471
May 9, 2025	38.06	38.37	38.03	38.22	38.22	0.76%	18,773
May 8, 2025	37.37	37.93	37.37	37.93	37.93	2.73%	18,283
May 7, 2025	37.42	37.42	36.82	36.92	36.92	-1.62%	10,798
May 6, 2025	37.50	37.89	37.43	37.53	37.53	3.31%	13,943
May 5, 2025	36.55	36.62	36.04	36.33	36.33	-2.13%	25,886
May 2, 2025	37.20	37.25	36.56	37.12	37.12	-0.16%	23,034
May 1, 2025	36.70	37.38	36.51	37.18	37.18	1.09%	25,987
Apr 30, 2025	37.81	37.82	36.48	36.78	36.68	-3.46%	19,416
Apr 29, 2025	38.49	38.49	38.08	38.10	38.00	-2.07%	30,946
Apr 28, 2025	39.36	39.43	38.78	38.91	38.81	-1.40%	11,680
Apr 25, 2025	38.96	39.48	38.96	39.46	39.36	0.73%	17,280
Apr 24, 2025	39.25	39.35	38.95	39.17	39.07	0.75%	9,038
Apr 23, 2025	39.16	39.53	38.53	38.88	38.78	-1.33%	15,211
Apr 22, 2025	39.21	39.86	39.21	39.41	39.31	1.08%	16,414
Apr 21, 2025	38.93	39.06	38.58	38.99	38.89	-1.66%	15,945
Apr 17, 2025	39.09	39.88	39.01	39.65	39.55	2.61%	18,839
Apr 16, 2025	38.38	38.79	38.38	38.64	38.54	1.15%	11,678
Apr 15, 2025	38.27	38.44	38.07	38.20	38.10	-0.62%	8,558
Apr 14, 2025	38.63	38.63	38.03	38.44	38.34	0.79%	11,326
Apr 11, 2025	37.40	38.28	37.38	38.14	38.04	0.94%	29,858
Apr 10, 2025	37.37	37.88	37.03	37.79	37.69	-2.67%	18,006
Apr 9, 2025	36.06	38.93	35.50	38.82	38.72	5.60%	136,508
Apr 8, 2025	38.65	38.65	36.60	36.76	36.66	-4.20%	23,890
Apr 7, 2025	38.10	39.76	37.82	38.37	38.27	-1.51%	38,020
Apr 4, 2025	38.54	39.14	37.83	38.96	38.86	-4.91%	85,203
Apr 3, 2025	41.01	41.26	40.76	40.97	40.86	-6.53%	31,136
Apr 2, 2025	43.30	43.84	43.21	43.83	43.72	0.83%	39,087
Apr 1, 2025	43.60	43.79	43.47	43.47	43.36	-0.25%	34,097
Mar 31, 2025	42.86	43.80	42.72	43.58	43.37	2.76%	23,067
Mar 28, 2025	42.94	42.94	42.41	42.41	42.21	-1.17%	13,225
Mar 27, 2025	42.56	43.04	42.56	42.91	42.70	0.08%	6,120
Mar 26, 2025	42.85	43.08	42.78	42.88	42.67	0.86%	6,289
Mar 25, 2025	42.78	42.78	42.26	42.51	42.31	-0.26%	8,648
Mar 24, 2025	42.29	42.62	42.29	42.62	42.42	1.16%	12,804
Mar 21, 2025	42.02	42.23	41.89	42.13	41.93	-0.19%	31,338
Mar 20, 2025	41.41	42.22	41.41	42.21	42.01	1.52%	14,282
Mar 19, 2025	41.48	41.79	41.46	41.58	41.38	0.22%	12,414
Mar 18, 2025	41.99	42.08	41.37	41.49	41.29	-0.53%	8,308