OILK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	41.19	41.75	40.99	41.75	41.75	2.15%	35,703
Jul 10, 2025	40.80	41.05	40.70	40.87	40.87	-1.30%	16,560
Jul 9, 2025	41.29	41.63	41.20	41.41	41.41	-0.24%	13,802
Jul 8, 2025	41.10	41.75	41.10	41.51	41.51	0.83%	13,743
Jul 7, 2025	40.78	41.34	40.72	41.17	41.17	1.43%	40,892
Jul 3, 2025	40.57	40.75	40.43	40.59	40.59	-0.44%	32,025
Jul 2, 2025	40.35	40.89	40.04	40.77	40.77	1.52%	19,898
Jul 1, 2025	40.01	40.18	39.83	40.16	40.16	-0.10%	24,072
Jun 30, 2025	40.32	40.41	40.03	40.20	39.81	0.25%	23,504
Jun 27, 2025	40.42	40.56	39.95	40.10	39.71	-0.69%	61,234
Jun 26, 2025	40.36	40.79	40.17	40.38	39.99	0.60%	83,113
Jun 25, 2025	40.22	40.60	40.04	40.14	39.75	-0.62%	46,913
Jun 24, 2025	40.66	40.93	40.08	40.39	40.00	-4.18%	228,806
Jun 23, 2025	45.01	45.10	42.11	42.15	41.74	-5.68%	324,188
Jun 20, 2025	44.40	44.75	44.27	44.69	44.26	0.72%	54,260
Jun 18, 2025	44.71	44.86	43.55	44.37	43.94	-0.05%	60,615
Jun 17, 2025	43.74	44.64	43.55	44.39	43.96	3.33%	145,092
Jun 16, 2025	43.02	43.20	41.79	42.96	42.54	-0.49%	107,365
Jun 13, 2025	43.52	43.61	42.62	43.17	42.75	4.30%	315,196
Jun 12, 2025	41.02	41.47	40.88	41.39	40.99	0.35%	48,885
Jun 11, 2025	40.58	41.46	40.51	41.25	40.85	3.19%	49,985
Jun 10, 2025	40.24	40.51	39.61	39.97	39.58	-0.47%	11,922
Jun 9, 2025	40.05	40.17	39.86	40.16	39.77	0.57%	51,865
Jun 6, 2025	39.48	39.98	39.48	39.93	39.54	1.51%	85,471
Jun 5, 2025	39.56	39.64	39.26	39.34	38.96	0.61%	6,980
Jun 4, 2025	38.97	39.47	38.90	39.10	38.72	-0.64%	12,321
Jun 3, 2025	39.23	39.61	39.22	39.35	38.97	0.70%	9,896
Jun 2, 2025	39.21	39.21	38.73	39.08	38.70	2.82%	22,512
May 30, 2025	38.04	38.07	37.57	38.01	37.56	-0.55%	23,072
May 29, 2025	38.59	38.59	38.14	38.22	37.77	-1.32%	32,923
May 28, 2025	39.00	39.25	38.71	38.73	38.27	0.55%	11,106
May 27, 2025	38.60	38.60	38.19	38.52	38.06	-0.84%	48,665
May 23, 2025	38.30	38.95	38.30	38.85	38.39	1.01%	11,907
May 22, 2025	38.36	38.67	38.29	38.46	38.00	-0.60%	9,455
May 21, 2025	39.49	39.49	38.68	38.69	38.23	-1.25%	9,342
May 20, 2025	39.01	39.20	38.80	39.18	38.72	0.41%	7,024
May 19, 2025	38.86	39.26	38.83	39.02	38.56	0.23%	7,722
May 16, 2025	38.87	39.13	38.72	38.93	38.47	0.18%	11,434
May 15, 2025	38.75	38.86	38.63	38.86	38.40	-1.37%	10,405
May 14, 2025	39.70	39.86	39.35	39.40	38.93	-0.98%	9,758
May 13, 2025	39.24	39.97	39.24	39.79	39.32	2.30%	15,851
May 12, 2025	39.52	39.66	38.85	38.90	38.44	1.77%	18,471
May 9, 2025	38.06	38.37	38.03	38.22	37.77	0.76%	18,773
May 8, 2025	37.37	37.93	37.37	37.93	37.48	2.73%	18,283
May 7, 2025	37.42	37.42	36.82	36.92	36.49	-1.62%	10,798
May 6, 2025	37.50	37.89	37.43	37.53	37.09	3.31%	13,943
May 5, 2025	36.55	36.62	36.04	36.33	35.90	-2.13%	25,886
May 2, 2025	37.20	37.25	36.56	37.12	36.68	-0.16%	23,034
May 1, 2025	36.70	37.38	36.51	37.18	36.74	1.09%	25,987
Apr 30, 2025	37.81	37.82	36.48	36.78	36.25	-3.46%	19,416