OILK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.49	44.98	43.72	43.72	43.72	-2.95%	24,430
Feb 20, 2025	45.11	45.27	44.99	45.05	45.05	0.58%	10,494
Feb 19, 2025	45.02	45.12	44.70	44.79	44.79	0.47%	7,711
Feb 18, 2025	44.20	44.60	44.20	44.58	44.58	1.27%	11,627
Feb 14, 2025	44.29	44.41	43.95	44.02	44.02	-0.36%	13,509
Feb 13, 2025	43.87	44.25	43.83	44.18	44.18	-0.05%	11,620
Feb 12, 2025	44.70	44.75	44.20	44.20	44.20	-2.28%	29,748
Feb 11, 2025	45.10	45.29	44.99	45.23	45.23	1.32%	18,727
Feb 10, 2025	44.39	44.67	44.36	44.64	44.64	1.82%	7,451
Feb 7, 2025	43.95	43.99	43.67	43.84	43.84	0.46%	18,780
Feb 6, 2025	43.89	43.94	43.51	43.64	43.64	-0.29%	60,650
Feb 5, 2025	44.00	44.00	43.70	43.77	43.77	-1.40%	70,859
Feb 4, 2025	43.41	44.70	43.40	44.39	44.39	0.32%	44,970
Feb 3, 2025	44.50	44.65	43.98	44.25	44.25	-0.94%	72,394
Jan 31, 2025	44.65	44.95	44.30	44.67	44.36	-0.10%	22,273
Jan 30, 2025	44.65	44.98	44.64	44.72	44.40	0.18%	23,954
Jan 29, 2025	44.71	44.96	44.42	44.64	44.32	-0.76%	4,328
Jan 28, 2025	45.15	45.15	44.73	44.98	44.66	0.38%	11,373
Jan 27, 2025	45.37	45.53	44.58	44.81	44.49	-1.73%	19,221
Jan 24, 2025	45.93	45.97	45.52	45.60	45.28	-0.20%	16,446
Jan 23, 2025	46.26	46.45	45.62	45.69	45.37	-0.78%	36,424
Jan 22, 2025	46.11	46.35	45.99	46.05	45.73	-0.50%	38,337
Jan 21, 2025	46.00	46.31	45.97	46.28	45.95	-0.45%	46,067
Jan 17, 2025	46.56	46.81	46.44	46.49	46.16	-0.43%	37,880
Jan 16, 2025	46.80	46.80	46.31	46.69	46.36	-1.50%	20,342
Jan 15, 2025	46.59	47.40	46.59	47.40	47.07	2.16%	42,978
Jan 14, 2025	46.25	46.43	46.06	46.40	46.07	0.32%	22,135
Jan 13, 2025	46.45	46.62	46.22	46.25	45.92	0.04%	12,097
Jan 10, 2025	46.53	46.88	45.92	46.23	45.90	2.88%	36,589
Jan 8, 2025	45.48	45.48	44.85	44.94	44.62	-0.97%	39,291
Jan 7, 2025	45.40	45.50	45.24	45.38	45.06	0.91%	14,561
Jan 6, 2025	45.35	45.67	44.84	44.97	44.65	-0.49%	22,623
Jan 3, 2025	45.00	45.29	44.93	45.19	44.87	1.12%	34,123
Jan 2, 2025	44.81	45.13	44.69	44.69	44.38	1.18%	64,529
Dec 31, 2024	44.08	44.27	43.91	44.17	43.86	0.84%	9,855
Dec 30, 2024	43.77	44.00	43.73	43.80	43.49	1.25%	23,197
Dec 27, 2024	43.43	43.57	43.24	43.26	42.96	0.79%	112,268
Dec 26, 2024	43.54	43.54	42.92	42.92	42.62	-0.53%	17,069
Dec 24, 2024	43.13	43.37	43.13	43.15	42.84	0.59%	7,348
Dec 23, 2024	42.75	42.89	42.43	42.89	42.59	-0.34%	8,434
Dec 20, 2024	42.64	43.19	42.48	43.04	42.54	0.42%	14,371
Dec 19, 2024	43.56	43.62	42.84	42.86	42.36	-0.50%	18,062
Dec 18, 2024	43.67	43.88	43.08	43.08	42.58	-0.59%	30,649
Dec 17, 2024	43.13	43.38	42.94	43.33	42.83	-0.64%	28,508
Dec 16, 2024	43.87	43.88	43.61	43.61	43.11	-0.63%	6,793
Dec 13, 2024	43.68	44.05	43.65	43.89	43.38	1.09%	7,681
Dec 12, 2024	43.22	43.53	42.89	43.41	42.91	-0.02%	7,711
Dec 11, 2024	43.16	43.55	43.02	43.42	42.92	1.97%	240,990
Dec 10, 2024	42.49	42.89	42.49	42.58	42.09	0.24%	8,850
Dec 9, 2024	42.52	42.92	42.46	42.48	41.99	1.02%	15,220
Dec 6, 2024	42.03	42.13	41.84	42.05	41.57	-1.20%	102,225
Dec 5, 2024	42.73	42.74	42.39	42.56	42.07	-0.32%	7,209
Dec 4, 2024	43.48	43.48	42.56	42.70	42.20	-1.53%	19,856
Dec 3, 2024	42.94	43.47	42.88	43.36	42.86	2.29%	18,173
Dec 2, 2024	42.79	42.81	42.12	42.39	41.90	-0.75%	34,291
Nov 29, 2024	43.03	43.24	42.69	42.71	42.12	-0.14%	7,320
Nov 27, 2024	42.78	42.96	42.43	42.77	42.18	-0.02%	8,209
Nov 26, 2024	43.17	43.50	42.65	42.78	42.19	-0.26%	13,503
Nov 25, 2024	43.29	43.36	42.80	42.89	42.30	-2.68%	222,164
Nov 22, 2024	43.48	44.20	43.43	44.07	43.46	1.10%	35,724
Nov 21, 2024	43.62	43.62	43.24	43.59	42.99	1.28%	136,686
Nov 20, 2024	43.49	43.49	42.91	43.04	42.44	-0.58%	10,252
Nov 19, 2024	43.36	43.52	43.04	43.29	42.69	0.28%	42,648
Nov 18, 2024	42.49	43.22	42.49	43.17	42.57	3.28%	19,085
Nov 15, 2024	42.35	42.54	41.70	41.80	41.22	-1.72%	17,003
Nov 14, 2024	43.02	43.05	42.40	42.53	41.94	0.52%	108,516
Nov 13, 2024	42.13	42.64	41.79	42.31	41.72	-0.12%	40,169
Nov 12, 2024	42.91	42.95	42.30	42.36	41.77	-0.54%	133,716
Nov 11, 2024	42.59	42.75	42.39	42.59	42.00	-2.32%	146,121
Nov 8, 2024	43.99	43.99	43.31	43.60	43.00	-1.71%	18,930
Nov 7, 2024	43.97	44.68	43.83	44.36	43.75	0.45%	24,439
Nov 6, 2024	43.41	44.35	43.41	44.16	43.55	-0.16%	59,404
Nov 5, 2024	44.39	44.50	43.96	44.23	43.62	0.34%	19,516
Nov 4, 2024	43.87	44.10	43.62	44.08	43.47	2.77%	37,902
Nov 1, 2024	43.73	43.80	42.84	42.89	42.30	-1.33%	50,552
Oct 31, 2024	42.86	43.56	42.68	43.47	42.75	2.04%	144,976
Oct 30, 2024	42.24	42.76	42.19	42.60	41.90	1.91%	62,265
Oct 29, 2024	42.04	42.05	41.47	41.80	41.11	-0.97%	92,863
Oct 28, 2024	41.91	42.27	41.84	42.21	41.51	-4.76%	232,623
Oct 25, 2024	44.06	44.38	43.80	44.32	43.59	1.53%	31,866
Oct 24, 2024	43.96	44.08	43.18	43.65	42.93	-0.43%	8,838
Oct 23, 2024	43.75	44.01	43.54	43.84	43.11	-0.57%	45,246
Oct 22, 2024	43.67	44.39	43.56	44.09	43.36	2.18%	32,659
Oct 21, 2024	43.23	43.46	42.95	43.15	42.44	1.05%	40,294
Oct 18, 2024	42.88	42.91	42.28	42.70	41.99	-1.35%	46,178
Oct 17, 2024	43.11	43.36	42.63	43.29	42.57	0.25%	18,575
Oct 16, 2024	43.26	43.26	42.74	43.18	42.47	-0.55%	15,148
Oct 15, 2024	43.25	43.53	42.88	43.42	42.70	-3.66%	96,316
Oct 14, 2024	45.01	45.26	44.92	45.07	44.32	-1.43%	30,911
Oct 11, 2024	45.50	45.87	45.40	45.73	44.97	-0.21%	62,145
Oct 10, 2024	45.07	45.93	44.86	45.82	45.06	2.80%	47,015
Oct 9, 2024	44.12	44.72	43.89	44.57	43.83	-1.13%	40,234
Oct 8, 2024	45.50	45.56	44.43	45.08	44.33	-3.22%	95,670
Oct 7, 2024	45.65	46.67	45.60	46.58	45.81	3.37%	64,599
Oct 4, 2024	45.18	45.50	44.95	45.06	44.31	0.27%	136,817
Oct 3, 2024	44.13	45.15	44.00	44.94	44.20	3.05%	142,485
Oct 2, 2024	44.31	44.31	43.02	43.61	42.89	0.72%	83,076
Oct 1, 2024	41.83	43.99	41.83	43.30	42.58	2.10%	71,353
Sep 30, 2024	42.31	42.74	42.14	42.41	41.57	0.07%	264,828
Sep 27, 2024	41.90	42.43	41.76	42.38	41.54	1.51%	20,209