OILD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.67	51.34	49.91	50.83	50.83	1.77%	77,575
Jun 25, 2026	52.06	53.00	49.37	49.94	49.94	-2.73%	49,224
Jun 24, 2026	50.69	52.70	50.51	51.34	51.34	5.75%	71,433
Jun 23, 2026	48.98	49.99	48.18	48.55	48.55	-1.60%	53,685
Jun 22, 2026	50.89	51.89	49.28	49.34	49.34	-4.08%	63,675
Jun 18, 2026	49.66	52.43	49.66	51.44	51.44	5.69%	95,389
Jun 17, 2026	47.51	49.00	46.94	48.67	48.67	3.75%	108,379
Jun 16, 2026	47.49	47.74	46.58	46.91	46.91	1.36%	82,227
Jun 15, 2026	47.49	47.49	45.15	46.28	46.28	10.22%	188,393
Jun 12, 2026	43.93	44.07	40.85	41.99	41.99	-2.58%	103,814
Jun 11, 2026	39.40	43.10	39.27	43.10	43.10	6.61%	53,166
Jun 10, 2026	41.90	41.90	39.00	40.43	40.43	-5.07%	102,565
Jun 9, 2026	41.34	43.91	41.06	42.59	42.59	4.62%	155,571
Jun 8, 2026	41.01	41.12	39.43	40.71	40.71	-3.38%	81,113
Jun 5, 2026	39.46	42.14	39.46	42.14	42.14	6.75%	133,822
Jun 4, 2026	40.04	40.50	39.05	39.47	39.47	-0.10%	59,117
Jun 3, 2026	40.07	40.80	38.32	39.51	39.51	-3.52%	61,391
Jun 2, 2026	42.72	42.73	40.56	40.95	40.95	-3.24%	75,468
Jun 1, 2026	43.19	43.35	41.12	42.32	42.32	-5.66%	102,882
May 29, 2026	44.47	45.69	43.97	44.86	44.86	2.94%	117,498
May 28, 2026	42.58	44.46	42.30	43.58	43.58	-0.05%	110,734
May 27, 2026	43.06	44.58	42.61	43.60	43.60	4.98%	153,841
May 26, 2026	39.62	41.53	38.29	41.53	41.53	8.04%	126,503
May 22, 2026	39.28	39.59	38.19	38.44	38.44	-1.28%	99,316
May 21, 2026	36.36	39.61	36.18	38.94	38.94	3.40%	188,847
May 20, 2026	35.80	37.86	34.45	37.66	37.66	6.87%	154,093
May 19, 2026	36.17	36.83	34.89	35.24	35.24	-3.24%	94,072
May 18, 2026	39.00	39.69	36.18	36.42	36.42	-5.92%	95,873
May 15, 2026	40.14	40.28	38.57	38.71	38.71	-6.36%	124,398
May 14, 2026	42.52	42.52	41.07	41.34	41.34	-2.20%	37,489
May 13, 2026	42.20	43.49	41.88	42.27	42.27	0.19%	52,649
May 12, 2026	42.07	43.17	41.78	42.19	42.19	-2.22%	88,709
May 11, 2026	45.16	45.16	42.94	43.15	43.15	-7.36%	76,702
May 8, 2026	46.38	46.75	45.11	46.58	46.58	1.24%	89,065
May 7, 2026	45.48	47.40	45.41	46.01	46.01	6.95%	166,824
May 6, 2026	42.22	43.50	41.06	43.02	43.02	12.90%	302,363
May 5, 2026	38.42	38.82	37.41	38.11	38.11	0.62%	56,988
May 4, 2026	39.30	40.00	37.55	37.87	37.87	-2.85%	100,634
May 1, 2026	38.71	40.22	37.79	38.98	38.98	3.62%	77,508
Apr 30, 2026	40.33	40.40	37.35	37.62	37.62	-2.46%	147,403
Apr 29, 2026	40.04	40.60	38.45	38.57	38.57	-7.15%	117,570
Apr 28, 2026	41.87	42.30	40.84	41.54	41.54	-4.94%	117,769
Apr 27, 2026	43.36	44.03	41.71	43.70	43.70	0.32%	128,892
Apr 24, 2026	44.16	45.14	43.56	43.56	43.56	0.09%	82,823
Apr 23, 2026	44.00	44.40	42.92	43.52	43.52	-2.97%	98,277
Apr 22, 2026	45.46	45.49	44.30	44.85	44.85	-3.92%	85,046
Apr 21, 2026	47.72	49.11	46.40	46.68	46.68	-4.66%	88,562
Apr 20, 2026	48.29	49.55	47.44	48.96	48.96	-0.29%	61,620
Apr 17, 2026	50.75	52.94	48.90	49.10	49.10	7.94%	154,567
Apr 16, 2026	47.01	47.01	44.81	45.49	45.49	-4.29%	59,014
Apr 15, 2026	47.91	48.45	46.44	47.53	47.53	0.72%	51,474
Apr 14, 2026	45.77	47.75	45.75	47.19	47.19	6.89%	78,991
Apr 13, 2026	42.95	45.28	42.59	44.15	44.15	-0.76%	76,151
Apr 10, 2026	44.05	45.52	43.42	44.49	44.49	1.99%	95,421
Apr 9, 2026	41.96	44.01	40.30	43.62	43.62	3.02%	98,638
Apr 8, 2026	45.02	46.13	42.15	42.34	42.34	9.32%	198,698
Apr 7, 2026	39.05	39.24	37.70	38.73	38.73	-2.25%	130,562
Apr 6, 2026	40.80	40.94	39.62	39.62	39.62	-1.61%	101,367
Apr 2, 2026	37.74	40.92	36.90	40.27	40.27	-1.83%	205,925
Apr 1, 2026	40.00	42.07	38.16	41.02	41.02	10.51%	224,763
Mar 31, 2026	35.51	39.16	34.32	37.12	37.12	3.60%	215,511
Mar 30, 2026	33.72	36.10	33.26	35.83	35.83	3.89%	136,636
Mar 27, 2026	36.25	36.45	34.29	34.49	34.49	-5.35%	151,501
Mar 26, 2026	37.57	37.85	35.73	36.44	36.44	-4.41%	108,171
Mar 25, 2026	39.22	39.22	37.59	38.12	38.12	-0.08%	67,512
Mar 24, 2026	40.28	40.28	36.90	38.15	38.15	-6.08%	103,931
Mar 23, 2026	43.99	44.76	40.05	40.62	40.62	-3.74%	191,840
Mar 20, 2026	41.90	42.27	40.14	42.20	42.20	0.29%	132,955
Mar 19, 2026	43.65	43.83	41.00	42.08	42.08	-5.54%	101,938
Mar 18, 2026	44.82	45.07	43.89	44.55	44.55	-0.85%	47,208
Mar 17, 2026	45.59	46.10	43.70	44.93	44.93	-3.48%	80,583
Mar 16, 2026	47.03	47.95	45.95	46.55	46.55	-0.66%	73,352
Mar 13, 2026	47.47	47.98	46.41	46.86	46.86	-0.66%	75,155
Mar 12, 2026	47.58	47.81	45.57	47.17	47.17	-1.89%	99,157
Mar 11, 2026	52.25	52.25	48.08	48.08	48.08	-7.56%	97,351
Mar 10, 2026	51.36	52.59	49.87	52.01	52.01	3.61%	61,726
Mar 9, 2026	48.88	51.21	48.35	50.20	50.20	0.74%	161,627
Mar 6, 2026	48.31	50.68	47.90	49.83	49.83	-0.48%	67,797
Mar 5, 2026	49.70	51.06	49.08	50.07	50.07	-2.06%	42,833
Mar 4, 2026	51.71	53.39	50.84	51.13	51.12	1.94%	35,039
Mar 3, 2026	48.31	51.04	48.31	50.15	50.15	3.13%	58,645
Mar 2, 2026	47.19	51.00	46.46	48.63	48.63	-6.25%	103,049
Feb 27, 2026	52.51	54.47	51.47	51.87	51.87	-5.28%	66,098
Feb 26, 2026	56.60	57.50	52.86	54.76	54.76	-1.23%	27,609
Feb 25, 2026	53.92	57.20	53.92	55.44	55.44	1.22%	55,766
Feb 24, 2026	54.73	56.42	54.66	54.77	54.77	0.31%	27,556
Feb 23, 2026	54.20	55.27	51.90	54.60	54.60	0.18%	56,219
Feb 20, 2026	54.90	56.05	53.90	54.50	54.50	0.74%	31,358
Feb 19, 2026	54.30	55.00	52.15	54.10	54.10	-3.22%	55,018
Feb 18, 2026	57.20	57.70	55.80	55.90	55.90	-5.89%	96,746
Feb 17, 2026	57.10	61.35	55.60	59.40	59.40	3.48%	99,950
Feb 13, 2026	58.85	59.40	56.60	57.40	57.40	-2.05%	43,520
Feb 12, 2026	56.10	59.80	55.30	58.60	58.60	4.46%	47,326
Feb 11, 2026	58.20	58.20	55.50	56.10	56.10	-7.27%	54,739
Feb 10, 2026	59.90	61.50	59.50	60.50	60.50	1.09%	36,683
Feb 9, 2026	60.90	61.80	59.60	59.85	59.85	-0.91%	26,423
Feb 6, 2026	63.70	63.70	59.90	60.40	60.40	-5.92%	33,342
Feb 5, 2026	63.50	66.60	63.35	64.20	64.20	3.55%	21,865
Feb 4, 2026	66.00	66.00	61.50	62.00	62.00	-6.63%	70,428
Feb 3, 2026	72.05	73.30	66.10	66.40	66.40	-8.67%	114,802