Saturn Oil & Gas Inc. (OILSF)
OTCMKTS · Delayed Price · Currency is USD
1.797
-0.005 (-0.28%)
Aug 21, 2025, 10:16 AM EDT
Saturn Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -0.28% | 550 |
| Aug 20, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 24,425 |
| Aug 19, 2025 | 1.86 | 1.86 | 1.79 | 1.81 | 1.81 | -3.31% | 30,627 |
| Aug 18, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | 1.85% | 29,806 |
| Aug 15, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.82% | 9,760 |
| Aug 14, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.27% | 2,100 |
| Aug 13, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.60% | 16,420 |
| Aug 12, 2025 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | 0.60% | 8,600 |
| Aug 11, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -3.75% | 27,850 |
| Aug 8, 2025 | 1.87 | 1.89 | 1.84 | 1.89 | 1.89 | 0.53% | 5,501 |
| Aug 7, 2025 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 2.06% | 40,950 |
| Aug 6, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 8,995 |
| Aug 5, 2025 | 1.93 | 1.93 | 1.83 | 1.85 | 1.85 | -2.98% | 28,900 |
| Aug 4, 2025 | 1.91 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 5,200 |
| Aug 1, 2025 | 1.89 | 1.93 | 1.87 | 1.93 | 1.93 | 2.44% | 32,320 |
| Jul 31, 2025 | 1.79 | 1.94 | 1.79 | 1.88 | 1.88 | 6.44% | 51,550 |
| Jul 30, 2025 | 1.72 | 1.78 | 1.72 | 1.77 | 1.77 | 1.72% | 73,807 |
| Jul 29, 2025 | 1.72 | 1.80 | 1.72 | 1.74 | 1.74 | 2.59% | 142,406 |
| Jul 28, 2025 | 1.70 | 1.73 | 1.67 | 1.70 | 1.70 | 2.11% | 25,050 |
| Jul 25, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 1.65% | 45,400 |
| Jul 24, 2025 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | -0.37% | 25,140 |
| Jul 23, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 2.18% | 16,431 |
| Jul 22, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -0.19% | 12,635 |
| Jul 21, 2025 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | -0.92% | 38,921 |
| Jul 18, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.56% | 23,500 |
| Jul 17, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.81% | 40,225 |
| Jul 16, 2025 | 1.65 | 1.65 | 1.57 | 1.61 | 1.61 | -4.11% | 164,623 |
| Jul 15, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 4.35% | 11,532 |
| Jul 14, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 2.81% | 34,252 |
| Jul 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.25% | 1,037 |
| Jul 10, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | 1.29% | 18,530 |
| Jul 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.19% | 153,716 |
| Jul 8, 2025 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -0.83% | 27,662 |
| Jul 7, 2025 | 1.54 | 1.58 | 1.48 | 1.57 | 1.57 | 0.38% | 18,572 |
| Jul 3, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.06% | 17,250 |
| Jul 2, 2025 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | 0.71% | 37,500 |
| Jul 1, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | 0.65% | 2,600 |
| Jun 30, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.87% | 24,309 |
| Jun 27, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.71% | 23,230 |
| Jun 26, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 2.63% | 12,610 |
| Jun 25, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.40% | 9,542 |
| Jun 24, 2025 | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | -2.27% | 54,567 |
| Jun 23, 2025 | 1.66 | 1.66 | 1.54 | 1.54 | 1.54 | -3.21% | 148,882 |
| Jun 20, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 1.08% | 35,720 |
| Jun 18, 2025 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.06% | 16,929 |
| Jun 17, 2025 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -0.19% | 21,036 |
| Jun 16, 2025 | 1.59 | 1.61 | 1.55 | 1.58 | 1.58 | -2.11% | 45,517 |
| Jun 13, 2025 | 1.57 | 1.61 | 1.55 | 1.61 | 1.61 | 4.89% | 97,960 |
| Jun 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.40% | 40,900 |
| Jun 11, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.97% | 25,400 |