Oil Refineries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	103.90	105.20	101.60	102.40	102.40	-1.06%	5,935,679
Jan 27, 2026	105.20	105.80	103.10	103.50	103.50	-1.62%	3,737,261
Jan 26, 2026	106.00	106.30	104.50	105.20	105.20	-1.13%	5,601,533
Jan 23, 2026	104.40	106.40	103.40	106.40	106.40	1.82%	4,219,194
Jan 22, 2026	103.40	105.40	102.10	104.50	104.50	0.67%	3,778,294
Jan 21, 2026	104.00	104.40	102.00	103.80	103.80	-0.19%	3,740,514
Jan 20, 2026	105.00	105.70	103.20	104.00	104.00	-1.52%	4,734,666
Jan 19, 2026	107.00	107.00	104.70	105.60	105.60	-1.31%	3,895,024
Jan 16, 2026	106.90	107.50	106.50	107.00	107.00	-0.47%	1,412,857
Jan 15, 2026	107.80	107.80	105.10	107.50	107.50	-0.28%	7,712,309
Jan 14, 2026	106.60	108.40	106.20	107.80	107.80	1.13%	7,908,845
Jan 13, 2026	105.70	106.70	104.50	106.60	106.60	0.85%	5,535,155
Jan 12, 2026	106.40	107.00	105.00	105.70	105.70	-1.12%	3,201,387
Jan 9, 2026	103.90	107.00	103.90	106.90	106.90	2.89%	3,062,668
Jan 8, 2026	105.50	106.00	103.80	103.90	103.90	-1.52%	9,433,570
Jan 7, 2026	106.30	107.00	104.50	105.50	105.50	-0.75%	7,614,888
Jan 6, 2026	101.30	106.30	100.40	106.30	106.30	4.94%	15,172,190
Jan 5, 2026	99.20	102.20	99.20	101.30	101.30	2.63%	6,400,006
Jan 1, 2026	99.10	100.70	98.20	98.70	98.70	-0.40%	4,063,448
Dec 31, 2025	99.60	99.70	97.90	99.10	99.10	-0.50%	8,030,787
Dec 30, 2025	95.80	100.00	94.90	99.60	99.60	3.86%	9,623,953
Dec 29, 2025	97.00	97.00	94.60	95.90	95.90	-1.13%	9,984,880
Dec 28, 2025	97.50	98.60	95.00	97.00	97.00	-0.51%	6,120,669
Dec 25, 2025	100.50	100.50	96.10	97.50	97.50	-3.08%	8,831,016
Dec 24, 2025	99.30	100.70	98.70	100.60	100.60	0.80%	4,765,141
Dec 23, 2025	100.00	100.90	97.20	99.80	99.80	-0.20%	21,265,980
Dec 22, 2025	102.00	102.70	99.60	100.00	100.00	-1.96%	8,113,575
Dec 21, 2025	103.60	103.70	100.10	102.00	102.00	-1.54%	2,098,638
Dec 18, 2025	102.00	103.90	101.60	103.60	103.60	2.27%	8,455,919
Dec 17, 2025	102.00	103.10	100.70	101.30	101.30	-0.69%	10,962,363
Dec 16, 2025	102.80	104.20	101.80	102.00	102.00	-0.78%	5,285,047
Dec 15, 2025	102.10	104.00	102.10	102.80	102.80	-1.06%	2,737,427
Dec 14, 2025	104.00	104.00	102.20	103.90	103.90	-0.10%	1,118,208
Dec 11, 2025	102.00	104.80	102.00	104.00	104.00	0.87%	7,237,900
Dec 10, 2025	98.90	104.10	98.30	103.10	103.10	4.25%	7,320,052
Dec 9, 2025	100.80	100.80	98.40	98.90	98.90	-1.88%	9,156,987
Dec 8, 2025	100.00	101.80	100.00	100.80	100.80	0.40%	11,154,763
Dec 7, 2025	100.20	100.40	99.70	100.40	100.40	0.20%	1,319,052
Dec 4, 2025	99.10	101.40	99.10	100.20	100.20	0.91%	16,603,120
Dec 3, 2025	99.10	100.90	99.00	99.30	99.30	-0.70%	17,845,530
Dec 2, 2025	99.50	101.80	99.20	100.00	100.00	0.20%	12,872,327
Dec 1, 2025	101.90	101.90	99.10	99.80	99.80	-1.29%	14,840,900
Nov 30, 2025	102.00	102.10	99.80	101.10	101.10	-2.03%	7,061,869
Nov 27, 2025	101.50	103.40	100.10	103.20	103.20	1.67%	4,981,271
Nov 26, 2025	101.70	101.90	100.50	101.50	101.50	-0.20%	6,200,461
Nov 25, 2025	104.90	104.90	101.60	101.70	101.70	-2.68%	27,347,080
Nov 24, 2025	107.40	109.90	103.30	104.50	104.50	-1.42%	29,271,590
Nov 23, 2025	104.60	106.30	103.40	106.00	106.00	1.15%	2,407,549
Nov 20, 2025	107.80	108.90	104.60	104.80	104.80	-2.60%	10,760,930
Nov 19, 2025	103.00	107.80	102.80	107.60	107.60	4.77%	11,564,970