Saturn Oil & Gas Inc. (OILSF)
OTCMKTS
· Delayed Price · Currency is USD
1.100
-0.041 (-3.55%)
May 5, 2025, 3:46 PM EDT
Saturn Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -0.27% | 29,530 |
| Apr 30, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -2.09% | 27,226 |
| Apr 29, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.35% | 22,600 |
| Apr 28, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.35% | 9,500 |
| Apr 25, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.43% | 39,695 |
| Apr 24, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 3.60% | 91,062 |
| Apr 23, 2025 | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | 2.78% | 31,167 |
| Apr 22, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 3.85% | 7,850 |
| Apr 21, 2025 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -6.05% | 121,520 |
| Apr 17, 2025 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | 7.48% | 22,400 |
| Apr 16, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 3.00% | 21,300 |
| Apr 15, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 10,000 |
| Apr 14, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 3.02% | 15,671 |
| Apr 11, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | -1.58% | 5,115 |
| Apr 10, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -8.55% | 22,194 |
| Apr 9, 2025 | 0.94 | 1.10 | 0.89 | 1.10 | 1.10 | 16.85% | 13,799 |
| Apr 8, 2025 | 1.07 | 1.07 | 0.94 | 0.94 | 0.94 | -7.98% | 89,251 |
| Apr 7, 2025 | 1.05 | 1.08 | 0.99 | 1.02 | 1.02 | -5.28% | 211,235 |
| Apr 4, 2025 | 1.22 | 1.22 | 1.05 | 1.08 | 1.08 | -14.08% | 100,052 |
| Apr 3, 2025 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -10.21% | 146,304 |
| Apr 2, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | -1.13% | 55,713 |
| Apr 1, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | -0.98% | 61,169 |
| Mar 31, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,410 |
| Mar 28, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 2.88% | 18,458 |
| Mar 27, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 1,500 |
| Mar 26, 2025 | 1.28 | 1.47 | 1.28 | 1.42 | 1.42 | 2.90% | 34,488 |
| Mar 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 650 |
| Mar 24, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 23,300 |
| Mar 21, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 2.94% | 15,000 |
| Mar 20, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 30,000 |
| Mar 19, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.97% | 10,615 |
| Mar 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29% | 4,950 |
| Mar 17, 2025 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -0.08% | 11,350 |
| Mar 14, 2025 | 1.34 | 1.37 | 1.29 | 1.32 | 1.32 | 3.20% | 44,600 |
| Mar 13, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 4,325 |
| Mar 12, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 3.17% | 7,400 |
| Mar 11, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | 4.13% | 5,407 |
| Mar 10, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -4.72% | 59,403 |
| Mar 7, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 3.50% | 22,180 |
| Mar 6, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -1.84% | 1,920 |
| Mar 5, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -3.47% | 11,375 |
| Mar 4, 2025 | 1.33 | 1.33 | 1.20 | 1.30 | 1.30 | -2.41% | 26,375 |
| Mar 3, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -5.21% | 38,250 |
| Feb 28, 2025 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | 0.43% | 14,119 |
| Feb 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.14% | 3,575 |
| Feb 26, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -0.29% | 2,561 |
| Feb 25, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -1.41% | 1,720 |
| Feb 24, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -1.93% | 28,050 |