Oil Country Tubular Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	57.26	58.00	55.57	57.71	57.71	0.79%	49,304
May 21, 2026	58.30	58.79	56.25	57.26	57.26	-0.17%	31,526
May 20, 2026	58.16	59.10	56.59	57.36	57.36	-1.38%	28,865
May 19, 2026	59.44	59.45	57.15	58.16	58.16	-0.87%	49,771
May 18, 2026	59.06	59.90	57.80	58.67	58.67	-1.82%	23,314
May 15, 2026	61.27	61.27	58.11	59.76	59.76	-2.00%	38,341
May 14, 2026	61.19	61.45	59.80	60.98	60.98	0.10%	61,279
May 13, 2026	62.25	62.25	59.14	60.92	60.92	-2.14%	99,016
May 12, 2026	64.44	64.44	62.00	62.25	62.25	1.42%	166,853
May 11, 2026	58.17	61.38	58.00	61.38	61.38	4.99%	77,234
May 8, 2026	60.75	60.75	57.00	58.46	58.46	-1.88%	50,942
May 7, 2026	59.00	60.25	58.10	59.58	59.58	0.97%	36,467
May 6, 2026	60.00	60.00	57.19	59.01	59.01	-1.98%	95,278
May 5, 2026	61.10	61.80	59.12	60.20	60.20	-1.41%	33,120
May 4, 2026	61.80	63.40	59.73	61.06	61.06	-2.88%	61,360
Apr 30, 2026	62.95	65.00	61.80	62.87	62.87	-1.05%	37,548
Apr 29, 2026	59.50	64.97	59.50	63.54	63.54	7.57%	377,377
Apr 28, 2026	60.99	63.80	58.10	59.07	59.07	-2.70%	95,675
Apr 27, 2026	63.51	63.80	60.00	60.71	60.71	-2.33%	130,615
Apr 24, 2026	56.51	62.16	54.80	62.16	62.16	10.00%	319,224
Apr 23, 2026	57.00	57.42	55.56	56.51	56.51	-1.50%	82,592
Apr 22, 2026	59.10	59.59	57.00	57.37	57.37	-3.89%	121,797
Apr 21, 2026	62.11	63.35	59.00	59.69	59.69	-6.10%	196,747
Apr 20, 2026	64.00	66.00	60.00	63.57	63.57	13.80%	886,108
Apr 17, 2026	46.55	55.86	46.55	55.86	55.86	20.00%	220,091
Apr 16, 2026	48.98	48.98	46.00	46.55	46.55	-2.82%	50,175
Apr 15, 2026	46.51	48.80	46.51	47.90	47.90	3.43%	47,918
Apr 13, 2026	44.70	47.00	43.09	46.31	46.31	2.89%	43,539
Apr 10, 2026	45.50	45.50	43.87	45.01	45.01	2.83%	84,734
Apr 9, 2026	41.80	44.88	40.30	43.77	43.77	5.60%	217,533
Apr 8, 2026	41.95	41.95	40.95	41.45	41.45	1.59%	61,333
Apr 7, 2026	41.94	41.94	40.35	40.80	40.80	-0.39%	73,446
Apr 6, 2026	40.50	42.55	39.57	40.96	40.96	3.51%	80,665
Apr 2, 2026	39.00	40.00	37.56	39.57	39.57	0.89%	46,057
Apr 1, 2026	41.00	41.00	37.88	39.22	39.22	6.11%	93,280
Mar 30, 2026	38.00	38.94	36.00	36.96	36.96	-3.37%	124,709
Mar 27, 2026	39.13	40.32	38.02	38.25	38.25	-3.73%	45,519
Mar 25, 2026	39.86	41.00	38.03	39.73	39.73	1.40%	55,351
Mar 24, 2026	39.99	42.11	38.50	39.18	39.18	0.20%	68,943
Mar 23, 2026	41.20	41.20	38.75	39.10	39.10	-5.56%	50,779
Mar 20, 2026	41.00	42.77	41.00	41.40	41.40	1.72%	66,818
Mar 19, 2026	40.30	44.73	40.30	40.70	40.70	-0.97%	257,011
Mar 18, 2026	44.90	45.80	40.32	41.10	41.10	-7.35%	297,367
Mar 17, 2026	38.79	44.36	37.12	44.36	44.36	19.99%	566,926
Mar 16, 2026	43.10	43.61	35.65	36.97	36.97	-15.50%	397,271
Mar 13, 2026	45.99	45.99	43.50	43.75	43.75	-2.54%	33,151
Mar 12, 2026	43.69	45.00	42.61	44.89	44.89	3.77%	30,943
Mar 11, 2026	46.99	46.99	43.00	43.26	43.26	-5.98%	50,945
Mar 10, 2026	45.01	47.00	45.01	46.01	46.01	0.74%	33,257
Mar 9, 2026	47.25	48.87	45.01	45.67	45.67	-2.44%	36,431