Saturn Oil & Gas Inc. (OILSF)
OTCMKTS · Delayed Price · Currency is USD
1.611
-0.069 (-4.11%)
Jul 16, 2025, 3:27 PM EDT
Saturn Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2025 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | - | 20,910 |
| Jun 9, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 1.73% | 60,120 |
| Jun 6, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 9.47% | 14,293 |
| Jun 5, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 30,700 |
| Jun 4, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.26% | 5,185 |
| Jun 3, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 2.05% | 20,501 |
| Jun 2, 2025 | 1.21 | 1.33 | 1.21 | 1.32 | 1.32 | 4.18% | 26,217 |
| May 30, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.02% | 7,399 |
| May 29, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 13,728 |
| May 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.23% | 12,100 |
| May 27, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 3.82% | 6,821 |
| May 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.57% | 10,000 |
| May 22, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.49% | 5,267 |
| May 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.08% | 10,200 |
| May 20, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 1.18% | 2,380 |
| May 19, 2025 | 1.28 | 1.28 | 1.19 | 1.19 | 1.19 | -2.46% | 12,500 |
| May 16, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 111,856 |
| May 15, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -4.58% | 21,611 |
| May 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.06% | 2,150 |
| May 13, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 4.17% | 26,700 |
| May 12, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 4.44% | 83,114 |
| May 9, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 5.19% | 29,600 |
| May 8, 2025 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | 1.49% | 56,200 |
| May 7, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.35% | 7,340 |
| May 6, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 3.27% | 19,953 |
| May 5, 2025 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -3.59% | 22,600 |
| May 2, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.87% | 14,800 |