OILK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	51.16	51.16	49.91	50.48	50.48	-2.96%	65,091
Jun 15, 2026	51.94	52.13	51.50	52.02	52.02	-2.60%	69,247
Jun 12, 2026	54.16	54.92	53.40	53.41	53.41	-2.70%	29,702
Jun 11, 2026	56.43	57.01	54.70	54.89	54.89	-2.75%	39,611
Jun 10, 2026	55.89	56.96	55.80	56.44	56.44	1.91%	278,374
Jun 9, 2026	55.78	55.84	54.36	55.38	55.38	-1.72%	41,338
Jun 8, 2026	56.87	56.87	55.65	56.35	56.35	2.14%	17,308
Jun 5, 2026	55.54	55.54	54.77	55.17	55.17	-1.50%	43,489
Jun 4, 2026	56.51	56.51	55.56	56.01	56.01	-1.91%	81,615
Jun 3, 2026	56.91	57.36	56.72	57.10	57.10	1.40%	25,886
Jun 2, 2026	55.67	56.37	55.56	56.31	56.31	1.15%	18,985
Jun 1, 2026	55.58	56.50	55.16	55.67	55.67	2.60%	214,636
May 29, 2026	55.64	56.02	55.02	55.70	54.26	-0.98%	168,065
May 28, 2026	56.47	56.74	54.81	56.25	54.80	0.91%	150,400
May 27, 2026	55.58	56.32	55.33	55.74	54.30	-2.00%	133,643
May 26, 2026	56.94	57.50	56.81	56.88	55.41	-1.95%	225,689
May 22, 2026	58.38	59.00	57.26	58.01	56.51	-1.02%	201,100
May 21, 2026	60.21	60.54	57.80	58.61	57.09	0.13%	441,199
May 20, 2026	60.06	60.32	57.64	58.54	57.02	-3.79%	368,935
May 19, 2026	61.17	61.28	60.21	60.84	59.27	1.42%	186,677
May 18, 2026	59.44	61.33	59.27	59.99	58.44	0.44%	193,195
May 15, 2026	59.30	59.86	59.12	59.73	58.19	2.22%	142,189
May 14, 2026	57.79	58.45	57.65	58.44	56.92	-0.01%	45,809
May 13, 2026	58.99	59.19	58.07	58.44	56.93	-1.77%	81,837
May 12, 2026	59.39	59.66	59.00	59.49	57.95	2.41%	223,005
May 11, 2026	57.05	58.33	56.84	58.09	56.59	3.55%	141,141
May 8, 2026	55.20	56.43	55.20	56.10	54.65	0.75%	110,338
May 7, 2026	54.00	56.00	53.64	55.68	54.24	0.72%	226,118
May 6, 2026	55.81	56.08	54.95	55.28	53.85	-5.92%	226,012
May 5, 2026	58.42	58.80	58.05	58.76	57.24	-1.41%	167,883
May 4, 2026	58.20	59.88	58.00	59.60	58.06	4.02%	417,130
May 1, 2026	57.58	57.58	56.27	57.30	55.81	-1.05%	302,792
Apr 30, 2026	58.26	59.19	58.26	59.09	56.41	-0.15%	89,363
Apr 29, 2026	58.99	59.33	58.59	59.18	56.49	2.98%	137,102
Apr 28, 2026	57.58	57.82	57.14	57.47	54.86	1.38%	314,976
Apr 27, 2026	56.47	57.08	56.38	56.69	54.12	1.12%	74,155
Apr 24, 2026	56.16	56.53	55.31	56.06	53.51	-1.01%	150,596
Apr 23, 2026	55.71	57.27	55.64	56.63	54.06	2.39%	136,124
Apr 22, 2026	54.69	55.51	54.69	55.31	52.80	0.42%	98,546
Apr 21, 2026	53.95	55.31	53.83	55.08	52.58	2.80%	266,450
Apr 20, 2026	53.43	54.21	53.40	53.58	51.15	2.60%	289,868
Apr 17, 2026	51.85	52.42	50.76	52.22	49.85	-5.02%	519,501
Apr 16, 2026	54.79	55.50	54.79	54.98	52.48	0.62%	71,282
Apr 15, 2026	54.44	55.13	54.30	54.64	52.16	0.59%	83,648
Apr 14, 2026	55.23	55.29	54.17	54.32	51.85	-1.79%	114,899
Apr 13, 2026	55.92	56.12	54.96	55.31	52.80	2.58%	256,136
Apr 10, 2026	53.54	54.60	53.51	53.92	51.47	0.32%	231,074
Apr 9, 2026	53.96	54.50	52.94	53.75	51.31	0.09%	127,076
Apr 8, 2026	51.25	54.14	51.25	53.70	51.26	-1.47%	669,026
Apr 7, 2026	54.82	55.74	54.17	54.50	52.02	0.06%	356,489