OILK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	52.02	53.08	50.15	51.54	-	4.14%	2,154,922
Mar 6, 2026	48.86	49.85	48.74	49.49	49.49	4.72%	47,811
Mar 5, 2026	47.05	47.74	46.87	47.26	47.26	2.56%	412,732
Mar 4, 2026	46.67	46.68	45.67	46.08	46.08	0.94%	32,470
Mar 3, 2026	46.45	47.13	44.69	45.65	45.65	1.69%	78,820
Mar 2, 2026	45.39	45.54	44.33	44.89	44.89	3.60%	411,873
Feb 27, 2026	43.37	43.45	42.76	43.33	43.06	2.22%	681,929
Feb 26, 2026	41.68	43.00	41.51	42.39	42.13	-0.12%	96,872
Feb 25, 2026	42.63	42.63	42.21	42.44	42.18	-1.07%	70,357
Feb 24, 2026	43.05	43.18	42.44	42.90	42.64	0.07%	49,345
Feb 23, 2026	43.07	43.27	42.64	42.87	42.61	0.33%	108,993
Feb 20, 2026	42.62	42.87	42.46	42.73	42.47	-0.44%	191,594
Feb 19, 2026	42.54	42.94	42.19	42.92	42.66	2.02%	158,477
Feb 18, 2026	41.43	42.19	41.39	42.07	41.81	4.19%	148,521
Feb 17, 2026	40.64	40.65	40.09	40.38	40.13	-0.49%	156,972
Feb 13, 2026	40.60	40.79	40.44	40.58	40.33	-0.17%	57,928
Feb 12, 2026	41.49	41.49	40.46	40.65	40.40	-3.06%	50,781
Feb 11, 2026	42.23	42.30	41.63	41.94	41.68	0.98%	82,548
Feb 10, 2026	41.69	41.69	41.21	41.53	41.28	0.12%	146,769
Feb 9, 2026	40.85	41.76	40.85	41.48	41.23	1.39%	29,455
Feb 6, 2026	40.49	41.32	40.49	40.91	40.66	0.54%	37,588
Feb 5, 2026	40.72	40.91	40.26	40.69	40.44	-1.36%	161,544
Feb 4, 2026	40.57	41.85	40.50	41.25	41.00	0.63%	48,435
Feb 3, 2026	40.13	41.02	40.09	40.99	40.74	2.83%	45,895
Feb 2, 2026	40.01	40.01	39.50	39.86	39.62	-4.94%	53,044
Jan 30, 2026	41.92	42.13	41.16	41.93	41.64	0.36%	255,887
Jan 29, 2026	42.16	42.34	41.43	41.78	41.49	2.68%	79,410
Jan 28, 2026	40.54	40.76	40.40	40.69	40.41	0.87%	49,930
Jan 27, 2026	39.64	40.36	39.53	40.34	40.06	2.15%	56,015
Jan 26, 2026	39.37	39.57	39.25	39.49	39.22	-0.08%	39,980
Jan 23, 2026	39.55	39.66	39.38	39.52	39.25	2.28%	191,493
Jan 22, 2026	38.95	38.95	38.45	38.64	38.37	-1.83%	44,232
Jan 21, 2026	39.11	39.36	39.06	39.36	39.09	1.86%	16,554
Jan 20, 2026	38.89	39.04	38.59	38.64	38.37	0.36%	18,095
Jan 16, 2026	38.80	38.82	38.47	38.50	38.23	0.73%	30,729
Jan 15, 2026	38.51	38.51	38.20	38.22	37.96	-2.10%	79,572
Jan 14, 2026	39.76	40.10	38.47	39.04	38.77	-0.61%	106,364
Jan 13, 2026	39.05	39.42	38.97	39.28	39.01	2.05%	46,345
Jan 12, 2026	38.19	38.65	38.03	38.49	38.22	0.94%	23,273
Jan 9, 2026	38.22	38.65	38.07	38.13	37.87	0.11%	57,098
Jan 8, 2026	37.11	38.13	37.03	38.09	37.83	3.79%	55,460
Jan 7, 2026	36.90	36.92	36.52	36.70	36.45	-0.81%	58,600
Jan 6, 2026	37.96	37.96	36.92	37.00	36.74	-2.12%	45,497
Jan 5, 2026	37.57	37.87	37.40	37.80	37.54	1.31%	43,198
Jan 2, 2026	37.01	37.33	36.88	37.31	37.05	0.08%	50,228
Dec 31, 2025	37.84	37.84	37.18	37.28	37.02	-0.85%	22,497
Dec 30, 2025	37.90	37.91	37.60	37.60	37.34	0.19%	41,405
Dec 29, 2025	37.73	37.81	37.53	37.53	37.27	1.21%	33,346
Dec 26, 2025	37.59	37.59	36.94	37.08	36.82	-2.03%	63,013
Dec 24, 2025	37.95	37.99	37.75	37.85	37.59	-0.24%	7,117
Dec 23, 2025	37.73	37.97	37.63	37.94	37.60	0.45%	30,401
Dec 22, 2025	37.63	37.81	37.57	37.77	37.43	2.23%	37,611
Dec 19, 2025	36.82	37.00	36.79	36.95	36.61	0.95%	19,332
Dec 18, 2025	36.87	36.92	36.52	36.60	36.27	-0.95%	126,155
Dec 17, 2025	36.68	37.02	36.57	36.95	36.62	2.02%	58,118
Dec 16, 2025	36.55	36.55	36.13	36.22	35.89	-2.27%	57,681
Dec 15, 2025	37.26	37.26	36.91	37.06	36.72	-0.78%	29,826
Dec 12, 2025	37.40	37.49	37.20	37.35	37.01	-0.69%	44,834
Dec 11, 2025	37.33	37.64	37.21	37.61	37.27	-1.57%	36,158
Dec 10, 2025	37.70	38.26	37.60	38.21	37.86	0.69%	10,099
Dec 9, 2025	38.09	38.11	37.84	37.95	37.61	-0.29%	29,713
Dec 8, 2025	38.27	38.36	38.05	38.06	37.72	-1.81%	20,458
Dec 5, 2025	38.44	38.89	38.44	38.76	38.41	0.73%	23,020
Dec 4, 2025	38.13	38.65	38.13	38.48	38.13	0.79%	13,992
Dec 3, 2025	38.30	38.48	38.09	38.18	37.83	0.53%	12,456
Dec 2, 2025	38.24	38.45	37.92	37.98	37.64	-1.30%	271,315
Dec 1, 2025	38.22	38.60	38.22	38.48	38.13	0.10%	74,959
Nov 28, 2025	38.23	38.56	38.23	38.44	38.09	1.08%	27,011
Nov 26, 2025	37.54	38.14	37.54	38.03	37.69	0.82%	10,614
Nov 25, 2025	37.43	37.82	37.26	37.72	37.38	-1.31%	275,370
Nov 24, 2025	37.76	38.22	37.61	38.22	37.87	1.65%	12,686
Nov 21, 2025	37.65	37.75	37.33	37.60	37.26	-1.10%	18,384
Nov 20, 2025	38.56	38.72	37.99	38.02	37.68	-0.76%	9,708
Nov 19, 2025	38.30	38.39	38.10	38.31	37.96	-2.42%	9,423
Nov 18, 2025	38.73	39.30	38.59	39.26	38.90	1.39%	16,773
Nov 17, 2025	38.89	38.95	38.72	38.72	38.37	-0.11%	10,069
Nov 14, 2025	38.66	38.99	38.66	38.76	38.41	1.50%	22,314
Nov 13, 2025	38.43	38.45	38.14	38.19	37.84	-0.03%	143,070
Nov 12, 2025	38.87	38.87	38.13	38.20	37.85	-3.44%	23,689
Nov 11, 2025	39.38	39.70	39.38	39.56	39.20	1.13%	9,171
Nov 10, 2025	38.83	39.12	38.69	39.12	38.76	0.64%	7,049
Nov 7, 2025	38.76	38.92	38.72	38.87	38.52	0.41%	20,657
Nov 6, 2025	38.65	38.77	38.50	38.71	38.36	-0.15%	8,954
Nov 5, 2025	38.95	39.34	38.71	38.77	38.42	-0.72%	14,381
Nov 4, 2025	38.98	39.33	38.98	39.05	38.70	-0.84%	15,761
Nov 3, 2025	39.25	39.56	39.14	39.38	39.02	0.31%	77,332
Oct 31, 2025	39.32	39.38	39.09	39.26	38.82	0.67%	12,444
Oct 30, 2025	38.69	39.26	38.69	39.00	38.56	-0.10%	22,356
Oct 29, 2025	39.02	39.29	39.02	39.04	38.60	0.63%	60,620
Oct 28, 2025	39.03	39.04	38.69	38.80	38.36	-1.46%	11,626
Oct 27, 2025	39.34	39.54	39.21	39.37	38.93	0.19%	18,880
Oct 24, 2025	39.41	39.59	39.23	39.30	38.86	0.25%	14,562
Oct 23, 2025	39.31	39.59	39.18	39.20	38.76	1.21%	46,552
Oct 22, 2025	38.27	38.93	38.19	38.73	38.30	2.64%	35,158
Oct 21, 2025	37.55	38.02	37.23	37.74	37.31	0.39%	24,305
Oct 20, 2025	37.29	37.59	37.25	37.59	37.17	-0.16%	29,714
Oct 17, 2025	37.48	37.71	37.47	37.65	37.23	0.51%	27,804
Oct 16, 2025	38.09	38.09	37.30	37.46	37.04	-1.48%	22,528
Oct 15, 2025	38.34	38.34	37.88	38.02	37.60	0.06%	10,824
Oct 14, 2025	38.09	38.20	37.80	38.00	37.58	-1.61%	139,721