OILFF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 0.084 | -0.0128 | -13.22% | 0.084 | 0.084 | 0.084 | 150 |
Apr 23 2024 | 0.0968 | 0.0035 | 3.75% | 0.084 | 0.0968 | 0.084 | 1,840 |
Apr 22 2024 | 0.0933 | 0.00 | 0.00% | 0.0933 | 0.0933 | 0.0933 | 0 |
Apr 19 2024 | 0.0933 | -0.0092 | -8.98% | 0.0989 | 0.0989 | 0.0933 | 11,240 |
Apr 18 2024 | 0.1025 | -0.0006 | -0.58% | 0.0965 | 0.1025 | 0.0833 | 14,961 |
Apr 17 2024 | 0.1031 | 0.0031 | 3.10% | 0.1016 | 0.1031 | 0.0972 | 10,007 |
Apr 16 2024 | 0.10 | 0.0001 | 0.10% | 0.1029 | 0.1029 | 0.0963 | 18,940 |
Apr 15 2024 | 0.0999 | 0.00065 | 0.65% | 0.0899 | 0.1031 | 0.0899 | 53,350 |
Apr 12 2024 | 0.09925 | -0.00235 | -2.31% | 0.1032 | 0.1032 | 0.09925 | 18,635 |
Apr 11 2024 | 0.1016 | -0.00005 | -0.05% | 0.10 | 0.1016 | 0.10 | 7,800 |
Apr 10 2024 | 0.10165 | -0.00165 | -1.60% | 0.0833 | 0.10165 | 0.0833 | 1,220 |
Apr 09 2024 | 0.1033 | 0.00605 | 6.22% | 0.0833 | 0.1033 | 0.0833 | 12,934 |
Apr 08 2024 | 0.09725 | -0.0013 | -1.32% | 0.0816 | 0.10 | 0.0816 | 2,399 |
Apr 05 2024 | 0.09855 | -0.00145 | -1.45% | 0.1007 | 0.1007 | 0.0903 | 7,350 |
Apr 04 2024 | 0.10 | 0.0059 | 6.27% | 0.1002 | 0.102 | 0.0949 | 41,902 |
Apr 03 2024 | 0.0941 | 0.0108 | 12.97% | 0.0833 | 0.0942 | 0.0833 | 6,263 |
Apr 02 2024 | 0.0833 | -0.0017 | -2.00% | 0.0863 | 0.0917 | 0.0833 | 14,781 |
Apr 01 2024 | 0.085 | -0.008 | -8.60% | 0.0973 | 0.0973 | 0.085 | 128,422 |
Mar 28 2024 | 0.093 | 0.0061 | 7.02% | 0.089 | 0.093 | 0.089 | 29,034 |
Mar 27 2024 | 0.0869 | -0.0014 | -1.59% | 0.0973 | 0.0973 | 0.0865 | 6,555 |
Mar 26 2024 | 0.0883 | -0.00225 | -2.48% | 0.0921 | 0.09525 | 0.0883 | 111,770 |
Mar 25 2024 | 0.09055 | 0.00055 | 0.61% | 0.0993 | 0.0993 | 0.09055 | 55,497 |
Mar 22 2024 | 0.09 | 0.001 | 1.12% | 0.0902 | 0.095 | 0.088 | 158,617 |
Mar 21 2024 | 0.089 | -0.0037 | -3.99% | 0.0924 | 0.0968 | 0.089 | 12,677 |
Mar 20 2024 | 0.0927 | 0.003 | 3.34% | 0.0847 | 0.0927 | 0.0847 | 66,011 |
Mar 19 2024 | 0.0897 | 0.001 | 1.13% | 0.0872 | 0.091 | 0.0868 | 21,070 |
Mar 18 2024 | 0.0887 | -0.0013 | -1.44% | 0.0833 | 0.096 | 0.0718 | 66,900 |
Mar 15 2024 | 0.09 | -0.00415 | -4.40% | 0.122 | 0.122 | 0.09 | 115,340 |
Mar 14 2024 | 0.094145 | -0.00246 | -2.54% | 0.0979 | 0.0979 | 0.0925 | 41,800 |
Mar 13 2024 | 0.0966 | 0.0015 | 1.58% | 0.10215 | 0.10215 | 0.0966 | 32,359 |
Mar 12 2024 | 0.0951 | -0.00705 | -6.90% | 0.0963 | 0.09955 | 0.0951 | 3,251 |
Mar 11 2024 | 0.10215 | -0.00045 | -0.44% | 0.0767 | 0.10585 | 0.0767 | 7,654 |
Mar 08 2024 | 0.1026 | -0.0033 | -3.12% | 0.101 | 0.1026 | 0.096 | 25,506 |
Mar 07 2024 | 0.1059 | 0.0099 | 10.31% | 0.0833 | 0.1069 | 0.0833 | 8,790 |
Mar 06 2024 | 0.096 | 0.00 | 0.00% | 0.09325 | 0.096 | 0.091 | 29,658 |
Mar 05 2024 | 0.096 | -0.0156 | -13.98% | 0.0979 | 0.1037 | 0.0878 | 251,587 |
Mar 04 2024 | 0.1116 | -0.0027 | -2.36% | 0.1056 | 0.122 | 0.1056 | 20,787 |
Mar 01 2024 | 0.1143 | 0.0019 | 1.69% | 0.078 | 0.1237 | 0.078 | 59,999 |
Feb 29 2024 | 0.1124 | -0.0292 | -20.62% | 0.15 | 0.15 | 0.1073 | 294,227 |
Feb 28 2024 | 0.1416 | 0.002 | 1.43% | 0.15 | 0.15 | 0.1383 | 79,999 |
Feb 27 2024 | 0.1396 | 0.0137 | 10.88% | 0.1533 | 0.1533 | 0.1271 | 187,535 |
Feb 26 2024 | 0.1259 | 0.0011 | 0.88% | 0.1533 | 0.1533 | 0.125 | 25,977 |
Feb 23 2024 | 0.1248 | 0.0008 | 0.65% | 0.1225 | 0.1315 | 0.1222 | 59,614 |
Feb 22 2024 | 0.124 | 0.0094 | 8.20% | 0.1174 | 0.124 | 0.1101 | 105,828 |
Feb 21 2024 | 0.1146 | 0.0073 | 6.80% | 0.1344 | 0.1344 | 0.1041 | 23,230 |
Feb 20 2024 | 0.1073 | -0.0057 | -5.04% | 0.1222 | 0.1248 | 0.1073 | 11,737 |
Feb 16 2024 | 0.113 | -0.0021 | -1.82% | 0.1344 | 0.1344 | 0.1037 | 211,799 |
Feb 15 2024 | 0.1151 | 0.0043 | 3.88% | 0.1344 | 0.1344 | 0.0915 | 67,695 |
Feb 14 2024 | 0.1108 | 0.0034 | 3.17% | 0.1108 | 0.1157 | 0.1071 | 122,009 |
Feb 13 2024 | 0.1074 | 0.0049 | 4.78% | 0.1084 | 0.1084 | 0.0958 | 182,376 |
Feb 12 2024 | 0.1025 | 0.0175 | 20.59% | 0.085 | 0.11 | 0.085 | 576,762 |
Feb 09 2024 | 0.085 | 0.0142 | 20.06% | 0.07276 | 0.0866 | 0.07275 | 253,336 |
Feb 08 2024 | 0.0708 | 0.0076 | 12.03% | 0.05 | 0.0708 | 0.05 | 18,273 |
Feb 07 2024 | 0.0632 | 0.0001 | 0.16% | 0.0708 | 0.0708 | 0.0525 | 49,274 |
Feb 06 2024 | 0.0631 | 0.0009 | 1.45% | 0.065 | 0.0708 | 0.06 | 28,100 |
Feb 05 2024 | 0.0622 | -0.0064 | -9.33% | 0.0624 | 0.0625 | 0.0622 | 2,276 |
Feb 02 2024 | 0.0686 | -0.0001 | -0.15% | 0.0708 | 0.0708 | 0.06588 | 30,065 |
Feb 01 2024 | 0.0687 | -0.0041 | -5.63% | 0.0729 | 0.0832 | 0.0615 | 150,923 |
Jan 31 2024 | 0.0728 | 0.028 | 62.50% | 0.0486 | 0.0729 | 0.0486 | 230,199 |
Jan 30 2024 | 0.0448 | -0.0002 | -0.44% | 0.0446 | 0.0448 | 0.0442 | 7,538 |
Jan 29 2024 | 0.045 | -0.00115 | -2.49% | 0.0447 | 0.04591 | 0.0447 | 6,200 |
Jan 26 2024 | 0.04615 | 0.0008 | 1.76% | 0.0447 | 0.0485 | 0.0437 | 32,715 |