OILK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.13	47.18	46.51	47.02	47.02	-2.81%	469,337
Jun 25, 2026	47.29	48.68	47.25	48.38	48.38	2.39%	58,939
Jun 24, 2026	47.28	47.66	47.06	47.25	47.25	-3.47%	252,201
Jun 23, 2026	48.85	49.04	48.59	48.95	48.95	-0.59%	481,982
Jun 22, 2026	49.47	49.47	48.84	49.24	49.24	-1.44%	80,087
Jun 18, 2026	49.28	50.21	48.63	49.96	49.96	0.02%	209,194
Jun 17, 2026	50.56	51.68	49.90	49.95	49.95	-1.05%	176,933
Jun 16, 2026	50.91	51.04	49.87	50.48	50.48	-2.96%	596,930
Jun 15, 2026	51.83	52.14	51.44	52.02	52.02	-2.60%	476,638
Jun 12, 2026	54.16	54.92	53.40	53.41	53.41	-2.70%	203,573
Jun 11, 2026	56.43	57.06	54.70	54.89	54.89	-2.75%	384,619
Jun 10, 2026	55.89	56.96	55.80	56.44	56.44	1.91%	278,821
Jun 9, 2026	55.51	55.92	54.36	55.38	55.38	-1.72%	271,898
Jun 8, 2026	55.84	56.52	55.65	56.35	56.35	2.14%	86,516
Jun 5, 2026	55.54	55.57	54.77	55.17	55.17	-1.50%	256,775
Jun 4, 2026	56.04	56.12	55.56	56.01	56.01	-1.91%	208,963
Jun 3, 2026	56.91	57.38	56.72	57.10	57.10	1.40%	127,767
Jun 2, 2026	55.67	56.39	55.56	56.31	56.31	1.15%	86,041
Jun 1, 2026	55.58	56.50	55.16	55.67	55.67	2.60%	214,636
May 29, 2026	55.64	56.02	55.02	55.70	54.26	-0.98%	168,065
May 28, 2026	56.47	56.74	54.81	56.25	54.80	0.91%	150,400
May 27, 2026	55.58	56.32	55.33	55.74	54.30	-2.00%	133,643
May 26, 2026	56.94	57.50	56.81	56.88	55.41	-1.95%	225,689
May 22, 2026	58.38	59.00	57.26	58.01	56.51	-1.02%	201,100
May 21, 2026	60.21	60.54	57.80	58.61	57.09	0.13%	441,199
May 20, 2026	60.06	60.32	57.64	58.54	57.02	-3.79%	368,935
May 19, 2026	61.17	61.28	60.21	60.84	59.27	1.42%	186,677
May 18, 2026	59.44	61.33	59.27	59.99	58.44	0.44%	193,195
May 15, 2026	59.30	59.86	59.12	59.73	58.19	2.22%	142,189
May 14, 2026	57.79	58.45	57.65	58.44	56.92	-0.01%	45,809
May 13, 2026	58.99	59.19	58.07	58.44	56.93	-1.77%	81,837
May 12, 2026	59.39	59.66	59.00	59.49	57.95	2.41%	223,005
May 11, 2026	57.05	58.33	56.84	58.09	56.59	3.55%	141,141
May 8, 2026	55.20	56.43	55.20	56.10	54.65	0.75%	110,338
May 7, 2026	54.00	56.00	53.64	55.68	54.24	0.72%	226,118
May 6, 2026	55.81	56.08	54.95	55.28	53.85	-5.92%	226,012
May 5, 2026	58.42	58.80	58.05	58.76	57.24	-1.41%	167,883
May 4, 2026	58.20	59.88	58.00	59.60	58.06	4.02%	417,130
May 1, 2026	57.58	57.58	56.27	57.30	55.81	-1.05%	302,792
Apr 30, 2026	58.26	59.19	58.26	59.09	56.41	-0.15%	89,363
Apr 29, 2026	58.99	59.33	58.59	59.18	56.49	2.98%	137,102
Apr 28, 2026	57.58	57.82	57.14	57.47	54.86	1.38%	314,976
Apr 27, 2026	56.47	57.08	56.38	56.69	54.12	1.12%	74,155
Apr 24, 2026	56.16	56.53	55.31	56.06	53.51	-1.01%	150,596
Apr 23, 2026	55.71	57.27	55.64	56.63	54.06	2.39%	136,124
Apr 22, 2026	54.69	55.51	54.69	55.31	52.80	0.42%	98,546
Apr 21, 2026	53.95	55.31	53.83	55.08	52.58	2.80%	266,450
Apr 20, 2026	53.43	54.21	53.40	53.58	51.15	2.60%	289,868
Apr 17, 2026	51.85	52.42	50.76	52.22	49.85	-5.02%	519,501
Apr 16, 2026	54.79	55.50	54.79	54.98	52.48	0.62%	71,282
Apr 15, 2026	54.44	55.13	54.30	54.64	52.16	0.59%	83,648
Apr 14, 2026	55.23	55.29	54.17	54.32	51.85	-1.79%	114,899
Apr 13, 2026	55.92	56.12	54.96	55.31	52.80	2.58%	256,136
Apr 10, 2026	53.54	54.60	53.51	53.92	51.47	0.32%	231,074
Apr 9, 2026	53.96	54.50	52.94	53.75	51.31	0.09%	127,076
Apr 8, 2026	51.25	54.14	51.25	53.70	51.26	-1.47%	669,026
Apr 7, 2026	54.82	55.74	54.17	54.50	52.02	0.06%	356,489
Apr 6, 2026	53.74	54.77	53.58	54.47	52.00	1.64%	461,352
Apr 2, 2026	54.24	54.26	52.22	53.59	51.16	3.44%	428,816
Apr 1, 2026	52.14	52.36	51.55	51.81	49.46	-2.66%	716,043
Mar 31, 2026	56.18	56.20	53.66	54.10	50.81	-4.10%	331,030
Mar 30, 2026	56.35	56.64	56.00	56.41	52.98	0.84%	184,901
Mar 27, 2026	55.95	56.24	55.42	55.94	52.54	1.45%	233,787
Mar 26, 2026	55.27	55.66	54.68	55.14	51.79	1.79%	180,604
Mar 25, 2026	53.09	54.55	53.05	54.17	50.88	-0.90%	295,259
Mar 24, 2026	54.79	55.22	54.10	54.66	51.34	3.02%	288,408
Mar 23, 2026	53.86	53.88	51.33	53.06	49.83	-5.72%	851,476
Mar 20, 2026	55.71	56.96	55.61	56.28	52.86	1.41%	601,500
Mar 19, 2026	55.95	57.00	54.57	55.50	52.12	-1.39%	544,120
Mar 18, 2026	55.81	56.42	55.23	56.28	52.86	2.64%	357,156
Mar 17, 2026	54.58	54.95	54.05	54.83	51.50	2.26%	297,883
Mar 16, 2026	53.85	54.55	53.05	53.62	50.36	-1.58%	376,201
Mar 13, 2026	53.52	54.78	53.25	54.48	51.17	0.65%	655,781
Mar 12, 2026	53.02	54.49	52.58	54.13	50.84	5.11%	459,894
Mar 11, 2026	50.13	51.52	49.26	51.50	48.37	2.92%	376,008
Mar 10, 2026	49.94	50.29	47.15	50.04	47.00	2.54%	783,411
Mar 9, 2026	52.02	53.08	47.12	48.80	45.83	-1.39%	2,583,119
Mar 6, 2026	49.45	49.86	48.76	49.49	46.48	4.72%	576,972
Mar 5, 2026	47.05	47.74	46.87	47.26	44.39	2.56%	413,778
Mar 4, 2026	45.73	46.26	45.65	46.08	43.28	0.94%	834,328
Mar 3, 2026	47.00	47.13	44.65	45.65	42.87	1.69%	619,079
Mar 2, 2026	45.39	45.54	44.33	44.89	42.16	4.24%	411,873
Feb 27, 2026	43.37	43.45	42.76	43.33	40.45	2.22%	681,929
Feb 26, 2026	41.68	43.00	41.51	42.39	39.57	-0.12%	96,872
Feb 25, 2026	42.63	42.63	42.21	42.44	39.61	-1.07%	70,357
Feb 24, 2026	43.05	43.18	42.44	42.90	40.04	0.07%	49,345
Feb 23, 2026	43.07	43.27	42.64	42.87	40.02	0.33%	108,993
Feb 20, 2026	42.62	42.87	42.46	42.73	39.89	-0.44%	191,594
Feb 19, 2026	42.54	42.94	42.19	42.92	40.06	2.02%	158,477
Feb 18, 2026	41.43	42.19	41.39	42.07	39.27	4.19%	148,521
Feb 17, 2026	40.64	40.65	40.09	40.38	37.69	-0.49%	156,972
Feb 13, 2026	40.60	40.79	40.44	40.58	37.88	-0.17%	57,928
Feb 12, 2026	41.49	41.49	40.46	40.65	37.94	-3.06%	50,781
Feb 11, 2026	42.23	42.30	41.63	41.94	39.14	0.98%	82,548
Feb 10, 2026	41.69	41.69	41.21	41.53	38.77	0.12%	146,769
Feb 9, 2026	40.85	41.76	40.85	41.48	38.72	1.39%	29,455
Feb 6, 2026	40.49	41.32	40.49	40.91	38.19	0.54%	37,588
Feb 5, 2026	40.72	40.91	40.26	40.69	37.98	-1.36%	161,544
Feb 4, 2026	40.57	41.85	40.50	41.25	38.50	0.63%	48,435
Feb 3, 2026	40.13	41.02	40.09	40.99	38.26	2.83%	45,895