OILK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	41.00	41.33	40.96	41.26	41.26	1.63%	34,146
Sep 15, 2025	40.62	40.74	40.58	40.60	40.60	0.94%	17,741
Sep 12, 2025	40.51	40.71	40.21	40.22	40.22	0.32%	22,955
Sep 11, 2025	40.13	40.25	40.05	40.09	40.09	-1.98%	11,874
Sep 10, 2025	40.52	40.95	40.51	40.90	40.90	1.61%	14,317
Sep 9, 2025	40.50	40.73	40.25	40.25	40.25	0.35%	22,914
Sep 8, 2025	40.22	40.26	39.88	40.11	40.11	0.80%	28,976
Sep 5, 2025	39.96	39.96	39.49	39.79	39.79	-1.53%	27,638
Sep 4, 2025	40.36	40.59	40.22	40.41	40.41	-1.03%	12,994
Sep 3, 2025	41.16	41.16	40.78	40.83	40.83	-2.13%	19,723
Sep 2, 2025	41.14	41.82	41.14	41.72	41.72	2.38%	34,478
Aug 29, 2025	41.00	41.07	40.74	40.75	40.66	-0.56%	12,682
Aug 28, 2025	40.64	41.16	40.50	40.98	40.89	0.69%	15,655
Aug 27, 2025	40.52	40.80	40.52	40.70	40.61	0.57%	10,298
Aug 26, 2025	40.74	40.98	40.46	40.47	40.38	-2.25%	25,975
Aug 25, 2025	41.15	41.55	41.15	41.40	41.30	1.35%	187,623
Aug 22, 2025	40.55	40.85	40.55	40.85	40.76	0.57%	15,901
Aug 21, 2025	40.20	40.71	40.20	40.62	40.53	0.79%	12,771
Aug 20, 2025	40.04	40.32	39.91	40.30	40.21	1.61%	29,634
Aug 19, 2025	39.66	39.81	39.55	39.66	39.57	-0.90%	12,369
Aug 18, 2025	39.53	40.18	39.50	40.02	39.93	0.53%	125,568
Aug 15, 2025	39.71	39.99	39.62	39.81	39.72	-0.91%	127,011
Aug 14, 2025	40.08	40.25	39.88	40.18	40.08	1.22%	235,167
Aug 13, 2025	39.81	39.84	39.28	39.69	39.60	-0.53%	28,815
Aug 12, 2025	40.05	40.19	39.90	39.90	39.81	-1.02%	12,524
Aug 11, 2025	40.31	40.39	40.01	40.31	40.22	0.78%	93,222
Aug 8, 2025	40.34	40.47	39.69	40.00	39.91	-0.27%	27,622
Aug 7, 2025	40.33	40.49	40.07	40.11	40.02	0.02%	12,447
Aug 6, 2025	41.30	41.54	39.93	40.10	40.01	-1.50%	22,576
Aug 5, 2025	40.96	40.96	40.68	40.71	40.62	-1.05%	8,324
Aug 4, 2025	40.87	41.52	40.85	41.14	41.04	-0.96%	15,135
Aug 1, 2025	42.76	42.78	41.51	41.54	41.44	-3.31%	78,625
Jul 31, 2025	43.10	43.32	42.72	42.96	42.75	-1.58%	15,244
Jul 30, 2025	43.35	43.65	43.03	43.65	43.44	0.79%	17,356
Jul 29, 2025	42.26	43.44	42.26	43.31	43.10	2.80%	32,396
Jul 28, 2025	41.83	42.13	41.70	42.13	41.93	3.03%	22,706
Jul 25, 2025	41.38	41.39	40.88	40.89	40.69	-1.56%	13,262
Jul 24, 2025	41.43	41.60	41.10	41.54	41.34	0.77%	16,555
Jul 23, 2025	40.96	41.22	40.88	41.22	41.02	0.30%	7,288
Jul 22, 2025	41.01	41.16	40.88	41.10	40.90	-0.44%	15,085
Jul 21, 2025	41.24	41.37	41.07	41.28	41.08	-0.17%	12,479
Jul 18, 2025	41.73	41.86	41.30	41.35	41.15	-0.10%	30,340
Jul 17, 2025	40.84	41.43	40.84	41.39	41.19	1.18%	23,971
Jul 16, 2025	40.62	40.99	40.51	40.91	40.71	-0.30%	15,945
Jul 15, 2025	41.10	41.22	40.91	41.03	40.83	-0.24%	12,149
Jul 14, 2025	41.57	41.57	41.08	41.13	40.93	-1.49%	62,096
Jul 11, 2025	41.19	41.75	40.99	41.75	41.55	2.15%	35,703
Jul 10, 2025	40.80	41.05	40.70	40.87	40.67	-1.30%	16,560
Jul 9, 2025	41.29	41.63	41.20	41.41	41.21	-0.24%	13,802
Jul 8, 2025	41.10	41.75	41.10	41.51	41.31	0.83%	13,743