OILSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	4.08	4.40	4.08	4.38	4.38	6.57%	87,931
Mar 26, 2026	4.10	4.19	4.05	4.11	4.11	3.53%	134,910
Mar 25, 2026	3.94	3.99	3.90	3.97	3.97	-1.24%	160,427
Mar 24, 2026	3.90	4.13	3.90	4.02	4.02	3.08%	111,190
Mar 23, 2026	3.96	3.96	3.73	3.90	3.90	-1.76%	346,041
Mar 20, 2026	3.64	3.99	3.61	3.97	3.97	9.85%	119,607
Mar 19, 2026	3.45	3.67	3.45	3.61	3.61	5.98%	92,518
Mar 18, 2026	3.38	3.45	3.38	3.41	3.41	2.53%	99,855
Mar 17, 2026	3.19	3.34	3.19	3.33	3.33	4.72%	75,101
Mar 16, 2026	3.29	3.29	3.17	3.18	3.18	-1.98%	86,024
Mar 13, 2026	3.50	3.50	3.08	3.24	3.24	0.62%	187,215
Mar 12, 2026	3.00	3.22	3.00	3.22	3.22	13.06%	252,649
Mar 11, 2026	2.73	2.85	2.73	2.85	2.85	6.27%	41,442
Mar 10, 2026	2.51	2.71	2.51	2.68	2.68	-1.62%	117,169
Mar 9, 2026	2.80	2.90	2.70	2.72	2.72	-1.66%	135,131
Mar 6, 2026	2.81	2.86	2.77	2.77	2.77	-	330,945
Mar 5, 2026	2.63	2.82	2.63	2.77	2.77	8.16%	168,069
Mar 4, 2026	2.56	2.60	2.54	2.56	2.56	0.83%	12,269
Mar 3, 2026	2.76	2.76	2.54	2.54	2.54	-0.39%	127,976
Mar 2, 2026	2.43	2.56	2.43	2.55	2.55	4.94%	155,986
Feb 27, 2026	2.39	2.50	2.39	2.43	2.43	2.53%	20,756
Feb 26, 2026	2.30	2.37	2.30	2.37	2.37	0.85%	57,934
Feb 25, 2026	2.32	2.39	2.31	2.35	2.35	0.64%	202,606
Feb 24, 2026	2.35	2.35	2.34	2.34	2.34	0.21%	4,321
Feb 23, 2026	2.34	2.34	2.31	2.33	2.33	-	59,588
Feb 20, 2026	2.34	2.34	2.30	2.33	2.33	-0.94%	25,258
Feb 19, 2026	2.48	2.48	2.32	2.35	2.35	2.71%	6,479
Feb 18, 2026	2.32	2.33	2.29	2.29	2.29	1.69%	39,302
Feb 17, 2026	2.34	2.39	2.25	2.25	2.25	-2.30%	37,793
Feb 13, 2026	2.31	2.32	2.30	2.31	2.31	0.30%	12,669
Feb 12, 2026	2.40	2.40	2.30	2.30	2.30	-4.73%	2,043
Feb 11, 2026	2.43	2.44	2.41	2.41	2.41	0.92%	14,307
Feb 10, 2026	2.40	2.40	2.39	2.39	2.39	0.63%	12,025
Feb 9, 2026	2.39	2.41	2.38	2.38	2.38	1.93%	11,750
Feb 6, 2026	2.34	2.34	2.33	2.33	2.33	1.92%	12,026
Feb 5, 2026	2.40	2.40	2.28	2.29	2.29	-5.18%	14,160
Feb 4, 2026	2.41	2.41	2.36	2.41	2.41	2.86%	19,487
Feb 3, 2026	2.40	2.40	2.34	2.34	2.34	5.11%	15,875
Feb 2, 2026	2.28	2.28	2.23	2.23	2.23	-5.83%	32,771
Jan 30, 2026	2.53	2.53	2.36	2.37	2.37	0.34%	15,583
Jan 29, 2026	2.35	2.40	2.29	2.36	2.36	3.01%	41,393
Jan 28, 2026	2.34	2.34	2.26	2.29	2.29	0.04%	69,641
Jan 27, 2026	2.19	2.29	2.19	2.29	2.29	7.71%	40,624
Jan 26, 2026	2.21	2.21	2.11	2.13	2.13	-0.75%	33,513
Jan 23, 2026	2.14	2.20	2.14	2.14	2.14	2.49%	17,975
Jan 22, 2026	2.08	2.14	2.08	2.09	2.09	0.97%	176,090
Jan 21, 2026	2.05	2.07	2.03	2.07	2.07	5.61%	46,968
Jan 20, 2026	1.85	1.99	1.85	1.96	1.96	-0.51%	100,305
Jan 16, 2026	2.00	2.00	1.97	1.97	1.97	-1.50%	12,700
Jan 15, 2026	2.04	2.04	1.98	2.00	2.00	-1.96%	14,706