OILU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	31.04	31.04	29.39	29.62	29.62	-4.85%	202,717
Oct 28, 2024	29.87	31.13	29.60	31.13	31.13	-2.54%	202,094
Oct 25, 2024	32.22	32.50	31.57	31.94	31.94	0.60%	129,679
Oct 24, 2024	31.90	32.29	31.14	31.75	31.75	0.09%	45,597
Oct 23, 2024	32.01	32.40	31.15	31.72	31.72	-2.25%	62,528
Oct 22, 2024	32.86	32.89	32.10	32.45	32.45	0.15%	72,963
Oct 21, 2024	33.22	33.57	32.12	32.40	32.40	-0.49%	77,799
Oct 18, 2024	32.72	33.15	31.96	32.56	32.56	-2.51%	184,290
Oct 17, 2024	32.75	33.40	32.40	33.40	33.40	2.42%	108,617
Oct 16, 2024	32.69	33.00	32.44	32.61	32.61	1.08%	77,076
Oct 15, 2024	33.13	33.60	32.22	32.26	32.26	-10.34%	253,668
Oct 14, 2024	35.48	36.11	35.18	35.98	35.98	-1.45%	116,657
Oct 11, 2024	35.85	36.78	35.53	36.51	36.51	1.16%	117,599
Oct 10, 2024	35.73	36.45	34.99	36.09	36.09	2.79%	112,728
Oct 9, 2024	34.01	35.33	33.54	35.11	35.11	1.47%	168,537
Oct 8, 2024	36.33	36.33	34.05	34.60	34.60	-8.92%	258,801
Oct 7, 2024	37.85	38.50	37.30	37.99	37.99	2.01%	255,270
Oct 4, 2024	37.41	37.64	36.27	37.24	37.24	2.34%	268,835
Oct 3, 2024	34.83	36.55	33.92	36.39	36.39	5.30%	266,334
Oct 2, 2024	34.77	35.06	33.32	34.56	34.56	3.78%	370,787
Oct 1, 2024	30.61	33.86	30.37	33.30	33.30	6.19%	491,180
Sep 30, 2024	30.66	31.58	30.10	31.36	31.36	1.82%	108,956
Sep 27, 2024	29.52	30.87	29.44	30.80	30.80	6.21%	183,905
Sep 26, 2024	29.01	30.20	28.77	29.00	29.00	-6.03%	213,963
Sep 25, 2024	32.47	32.96	30.66	30.86	30.86	-6.37%	110,363
Sep 24, 2024	34.47	34.47	32.89	32.96	32.96	-1.02%	60,452
Sep 23, 2024	32.46	33.83	32.30	33.30	33.30	3.64%	74,445
Sep 20, 2024	32.33	32.39	31.16	32.13	32.13	-1.14%	93,981
Sep 19, 2024	32.47	33.47	32.00	32.50	32.50	3.70%	100,576
Sep 18, 2024	30.95	32.08	30.72	31.34	31.34	0.80%	107,925
Sep 17, 2024	30.01	31.09	30.00	31.09	31.09	4.12%	112,873
Sep 16, 2024	29.51	30.36	29.20	29.86	29.86	3.25%	61,947
Sep 13, 2024	28.91	29.56	28.65	28.92	28.92	1.44%	156,671
Sep 12, 2024	28.16	28.83	27.41	28.51	28.51	2.22%	93,837
Sep 11, 2024	28.65	28.65	26.47	27.89	27.89	-1.80%	161,684
Sep 10, 2024	29.88	29.88	27.75	28.40	28.40	-5.02%	190,326
Sep 9, 2024	29.94	30.69	29.59	29.90	29.90	1.36%	66,751
Sep 6, 2024	31.34	31.56	29.23	29.50	29.50	-4.84%	119,344
Sep 5, 2024	32.55	32.55	30.82	31.00	31.00	-2.08%	77,369
Sep 4, 2024	33.30	33.80	31.50	31.66	31.66	-4.32%	76,812
Sep 3, 2024	34.58	34.58	32.55	33.09	33.09	-8.34%	96,679
Aug 30, 2024	34.90	36.17	34.55	36.10	36.10	1.01%	110,306
Aug 29, 2024	35.23	36.27	34.30	35.74	35.74	3.24%	64,456
Aug 28, 2024	34.89	34.98	34.09	34.62	34.62	-2.07%	43,048
Aug 27, 2024	36.29	36.60	35.11	35.35	35.35	-3.31%	89,815
Aug 26, 2024	37.06	37.62	35.82	36.56	36.56	2.29%	115,411
Aug 23, 2024	34.85	35.83	34.57	35.74	35.74	5.02%	91,941
Aug 22, 2024	34.34	34.60	33.79	34.03	34.03	0.47%	67,146
Aug 21, 2024	34.36	34.94	33.63	33.87	33.87	-0.09%	44,393
Aug 20, 2024	36.07	36.22	33.80	33.90	33.90	-7.25%	80,338
Aug 19, 2024	36.01	37.51	36.01	36.55	36.55	1.98%	70,633
Aug 16, 2024	35.46	36.14	35.19	35.84	35.84	-0.80%	163,709
Aug 15, 2024	35.40	36.35	35.22	36.13	36.13	4.03%	99,682
Aug 14, 2024	34.37	35.11	33.92	34.73	34.73	1.64%	42,109
Aug 13, 2024	34.65	34.65	33.82	34.17	34.17	-3.96%	67,896
Aug 12, 2024	35.57	36.03	34.96	35.58	35.58	1.80%	149,797
Aug 9, 2024	34.77	35.16	33.73	34.95	34.95	0.72%	100,062
Aug 8, 2024	32.66	34.70	32.66	34.70	34.70	6.64%	90,647
Aug 7, 2024	33.77	34.21	32.38	32.54	32.54	1.06%	133,704
Aug 6, 2024	32.47	33.18	31.58	32.20	32.20	1.93%	145,078
Aug 5, 2024	31.52	32.45	30.50	31.59	31.59	-6.84%	137,223
Aug 2, 2024	36.35	36.48	33.05	33.91	33.91	-9.48%	185,176
Aug 1, 2024	40.81	41.18	36.97	37.46	37.46	-9.17%	131,640
Jul 31, 2024	41.99	42.20	40.98	41.24	41.24	1.90%	57,735
Jul 30, 2024	38.80	40.74	38.80	40.47	40.47	4.30%	101,048
Jul 29, 2024	40.02	40.03	37.77	38.80	38.80	-3.02%	70,275
Jul 26, 2024	39.77	40.42	38.85	40.01	40.01	1.11%	137,738
Jul 25, 2024	37.71	40.06	37.40	39.57	39.57	4.19%	73,454
Jul 24, 2024	38.36	39.04	37.23	37.98	37.98	-0.18%	62,099
Jul 23, 2024	39.55	39.62	37.80	38.05	38.05	-4.61%	74,905
Jul 22, 2024	40.22	40.55	39.30	39.89	39.89	-2.64%	83,434
Jul 19, 2024	42.11	42.72	40.59	40.97	40.97	-3.19%	74,257
Jul 18, 2024	42.22	43.77	42.09	42.32	42.32	0.24%	70,393
Jul 17, 2024	41.50	43.14	41.50	42.22	42.22	2.68%	69,790
Jul 16, 2024	40.00	41.30	39.63	41.12	41.12	0.54%	64,066
Jul 15, 2024	39.89	41.76	39.38	40.90	40.90	4.87%	96,367
Jul 12, 2024	39.61	39.62	38.32	39.00	39.00	0.36%	66,633
Jul 11, 2024	37.09	39.01	37.09	38.86	38.86	3.19%	89,676
Jul 10, 2024	36.74	37.69	36.50	37.66	37.66	1.81%	34,750
Jul 9, 2024	37.02	38.14	36.56	36.99	36.99	-2.91%	43,847
Jul 8, 2024	37.86	38.81	37.52	38.10	38.10	-1.04%	48,197
Jul 5, 2024	40.42	40.42	38.09	38.50	38.50	-5.29%	81,227
Jul 3, 2024	40.24	41.15	40.08	40.65	40.65	1.37%	20,702
Jul 2, 2024	40.63	41.35	39.37	40.10	40.10	-0.07%	113,514
Jul 1, 2024	40.90	41.32	39.41	40.13	40.13	-0.32%	105,948
Jun 28, 2024	40.65	41.13	39.76	40.26	40.26	1.41%	101,143
Jun 27, 2024	40.20	40.31	39.06	39.70	39.70	0.43%	35,717
Jun 26, 2024	40.29	40.29	38.95	39.53	39.53	-3.21%	31,180
Jun 25, 2024	40.24	40.84	39.73	40.84	40.84	0.49%	29,730
Jun 24, 2024	38.20	41.02	38.20	40.64	40.64	8.23%	96,980
Jun 21, 2024	38.93	38.93	37.50	37.55	37.55	-2.38%	62,759
Jun 20, 2024	36.83	39.01	36.55	38.47	38.47	5.09%	116,642
Jun 18, 2024	36.76	38.00	36.52	36.60	36.60	0.83%	53,845
Jun 17, 2024	35.63	36.65	35.50	36.30	36.30	0.27%	61,036
Jun 14, 2024	36.75	36.75	35.66	36.20	36.20	-2.14%	172,798
Jun 13, 2024	38.15	38.15	36.31	36.99	36.99	-3.04%	57,984
Jun 12, 2024	40.20	40.20	37.62	38.15	38.15	-3.00%	45,549
Jun 11, 2024	38.40	39.46	38.10	39.33	39.33	-0.68%	31,291
Jun 10, 2024	38.85	40.16	38.57	39.60	39.60	2.14%	48,440
Jun 7, 2024	38.89	39.86	38.11	38.77	38.77	-0.77%	105,191