Saturn Oil & Gas Inc. (OILSF)
OTCMKTS · Delayed Price · Currency is USD
2.400
-0.012 (-0.50%)
Feb 12, 2026, 11:29 AM EST
Saturn Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 2.00 | 2.16 | 2.00 | 2.04 | 2.04 | 2.00% | 193,665 |
| Jan 13, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 4.55% | 55,001 |
| Jan 12, 2026 | 1.76 | 1.91 | 1.76 | 1.91 | 1.91 | 5.69% | 31,876 |
| Jan 9, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 3.67% | 5,045 |
| Jan 8, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 2.11% | 13,202 |
| Jan 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 6,831 |
| Jan 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.18% | 17,131 |
| Jan 2, 2026 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | 2.10% | 23,139 |
| Dec 31, 2025 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | -1.24% | 18,930 |
| Dec 30, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 2.77% | 16,220 |
| Dec 29, 2025 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | 4.34% | 22,601 |
| Dec 26, 2025 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | -2.35% | 9,200 |
| Dec 24, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 17,000 |
| Dec 23, 2025 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | 1.18% | 10,175 |
| Dec 22, 2025 | 1.65 | 1.71 | 1.65 | 1.69 | 1.69 | 2.92% | 55,170 |
| Dec 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.74% | 1,001 |
| Dec 18, 2025 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -5.62% | 31,000 |
| Dec 17, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.88% | 24,700 |
| Dec 16, 2025 | 1.82 | 1.82 | 1.71 | 1.71 | 1.71 | -6.45% | 25,065 |
| Dec 15, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -2.66% | 20,156 |
| Dec 12, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | -0.37% | 14,445 |
| Dec 11, 2025 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -2.73% | 53,802 |
| Dec 10, 2025 | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | -4.43% | 24,800 |
| Dec 9, 2025 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -2.73% | 3,200 |
| Dec 8, 2025 | 2.10 | 2.10 | 2.07 | 2.09 | 2.09 | -1.00% | 54,501 |
| Dec 5, 2025 | 2.01 | 2.11 | 2.01 | 2.11 | 2.11 | 5.40% | 30,800 |
| Dec 4, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.06% | 27,834 |
| Dec 3, 2025 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 0.97% | 5,465 |
| Dec 2, 2025 | 1.93 | 1.97 | 1.93 | 1.96 | 1.96 | 1.55% | 42,309 |
| Dec 1, 2025 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 2.17% | 26,501 |
| Nov 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.56% | 3,505 |
| Nov 26, 2025 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | 1.53% | 9,125 |