OILBRENT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 86.90 | 1.23 | 1.43% | 85.705 | 86.975 | 85.47 | 150,000,000 |
Mar 27 2024 | 85.675 | 0.38 | 0.44% | 85.315 | 85.68 | 84.585 | 310,000,000 |
Mar 26 2024 | 85.30 | -0.80 | -0.92% | 86.175 | 86.445 | 85.215 | 20,000,000 |
Mar 25 2024 | 86.095 | 1.04 | 1.22% | 85.085 | 86.545 | 84.975 | 40,000,000 |
Mar 22 2024 | 85.055 | -0.11 | -0.13% | 85.16 | 85.67 | 84.685 | 0 |
Mar 21 2024 | 85.165 | -0.56 | -0.65% | 85.825 | 86.12 | 84.64 | 230,000,000 |
Mar 20 2024 | 85.725 | -0.97 | -1.12% | 86.585 | 86.785 | 85.14 | 150,000,000 |
Mar 19 2024 | 86.695 | 0.33 | 0.38% | 86.385 | 87.115 | 86.00 | 6,110,000,000 |
Mar 18 2024 | 86.365 | 1.42 | 1.67% | 84.905 | 86.66 | 84.86 | 710,000,000 |
Mar 15 2024 | 84.945 | 1.30 | 1.56% | 84.725 | 85.185 | 84.265 | 100,000,000 |
Mar 14 2024 | 83.64 | 0.00 | 0.00% | 83.64 | 83.64 | 83.64 | 0 |
Mar 13 2024 | 83.64 | 1.54 | 1.88% | 82.085 | 83.895 | 81.76 | 780,000,000 |
Mar 12 2024 | 82.10 | -0.13 | -0.16% | 82.215 | 82.755 | 81.465 | 100,000,000 |
Mar 11 2024 | 82.23 | 0.55 | 0.67% | 81.605 | 82.485 | 80.885 | 210,000,000 |
Mar 08 2024 | 81.685 | -1.51 | -1.81% | 83.035 | 83.595 | 81.53 | 230,000,000 |
Mar 07 2024 | 83.19 | 0.50 | 0.60% | 82.755 | 83.305 | 81.875 | 100,000,000 |
Mar 06 2024 | 82.695 | 0.81 | 1.00% | 81.825 | 83.815 | 81.685 | 970,000,000 |
Mar 05 2024 | 81.88 | -0.81 | -0.98% | 82.575 | 82.965 | 81.585 | 120,000,000 |
Mar 04 2024 | 82.69 | -0.59 | -0.71% | 83.455 | 83.895 | 82.435 | 0 |
Mar 01 2024 | 83.28 | 1.31 | 1.60% | 82.065 | 84.245 | 81.755 | 10,250,000,000 |
Feb 29 2024 | 81.97 | 0.14 | 0.18% | 81.83 | 82.785 | 81.485 | 4,760,000,000 |
Feb 28 2024 | 81.825 | -0.44 | -0.53% | 82.35 | 83.115 | 81.56 | 40,000,000 |
Feb 27 2024 | 82.265 | 0.50 | 0.62% | 81.815 | 82.755 | 81.275 | 30,000,000 |
Feb 26 2024 | 81.76 | 0.75 | 0.92% | 80.775 | 82.185 | 80.245 | 230,000,000 |
Feb 23 2024 | 81.015 | -1.63 | -1.97% | 82.625 | 82.705 | 80.765 | 50,000,000 |
Feb 22 2024 | 82.64 | 0.25 | 0.30% | 82.425 | 83.095 | 81.57 | 850,000,000 |
Feb 21 2024 | 82.395 | 0.47 | 0.58% | 81.855 | 82.415 | 81.065 | 0 |
Feb 20 2024 | 81.92 | -0.89 | -1.07% | 82.69 | 83.015 | 81.475 | 340,000,000 |
Feb 19 2024 | 82.81 | -0.03 | -0.03% | 82.68 | 83.035 | 82.075 | 0 |
Feb 16 2024 | 82.835 | 0.43 | 0.53% | 82.355 | 83.17 | 81.495 | -1,284,967,296 |
Feb 15 2024 | 82.40 | 1.26 | 1.55% | 81.095 | 82.855 | 80.405 | 20,000,000 |
Feb 14 2024 | 81.14 | -1.15 | -1.40% | 82.175 | 83.24 | 81.065 | 300,000,000 |
Feb 13 2024 | 82.29 | 0.46 | 0.56% | 81.765 | 82.895 | 81.705 | 450,000,000 |
Feb 12 2024 | 81.83 | 0.08 | 0.10% | 81.615 | 81.955 | 80.575 | 1,110,000,000 |
Feb 09 2024 | 81.745 | 0.20 | 0.25% | 81.465 | 82.215 | 81.00 | 16,065,032,704 |
Feb 08 2024 | 81.54 | 2.22 | 2.79% | 79.175 | 81.695 | 78.93 | 16,905,032,704 |
Feb 07 2024 | 79.325 | 0.65 | 0.83% | 78.63 | 79.385 | 78.405 | 40,000,000 |
Feb 06 2024 | 78.675 | 0.81 | 1.04% | 77.895 | 78.975 | 77.57 | 520,610,000,000 |
Feb 05 2024 | 77.865 | 0.41 | 0.53% | 77.835 | 78.31 | 76.59 | 387,820,000,000 |
Feb 02 2024 | 77.455 | -1.38 | -1.75% | 79.16 | 79.405 | 76.835 | 1,370,000,000 |
Feb 01 2024 | 78.835 | -1.84 | -2.27% | 80.48 | 81.52 | 78.585 | 160,000,000 |
Jan 31 2024 | 80.67 | -1.75 | -2.12% | 82.575 | 82.635 | 80.26 | 1,450,000,000 |
Jan 30 2024 | 82.415 | 0.42 | 0.51% | 82.08 | 82.83 | 80.835 | 15,785,032,704 |
Jan 29 2024 | 81.995 | -1.24 | -1.49% | 83.875 | 83.935 | 81.51 | 840,000,000 |
Jan 26 2024 | 83.235 | 1.33 | 1.63% | 82.005 | 83.245 | 80.85 | 910,000,000 |
Jan 25 2024 | 81.90 | 1.97 | 2.46% | 79.955 | 82.14 | 79.735 | 750,000,000 |
Jan 24 2024 | 79.93 | 0.55 | 0.69% | 79.215 | 80.385 | 78.69 | 100,000,000 |
Jan 23 2024 | 79.385 | -0.14 | -0.17% | 79.55 | 80.055 | 78.355 | 310,000,000 |
Jan 22 2024 | 79.52 | 1.16 | 1.49% | 78.025 | 80.175 | 77.545 | 6,010,000,000 |
Jan 19 2024 | 78.355 | -0.28 | -0.36% | 78.775 | 79.405 | 78.005 | 1,630,000,000 |
Jan 18 2024 | 78.635 | 0.83 | 1.07% | 77.845 | 78.975 | 77.065 | 620,000,000 |
Jan 17 2024 | 77.805 | 0.13 | 0.16% | 77.525 | 77.905 | 76.28 | 740,000,000 |
Jan 16 2024 | 77.68 | -0.72 | -0.92% | 78.18 | 79.165 | 77.415 | 260,000,000 |
Jan 15 2024 | 78.40 | 0.21 | 0.27% | 77.995 | 78.68 | 76.725 | 560,000,000 |
Jan 12 2024 | 78.19 | -0.15 | -0.19% | 78.57 | 80.54 | 77.835 | 30,280,000,000 |
Jan 11 2024 | 78.335 | 1.71 | 2.22% | 76.545 | 78.895 | 76.525 | 600,000,000 |
Jan 10 2024 | 76.63 | -0.72 | -0.93% | 77.455 | 78.56 | 76.26 | 640,000,000 |
Jan 09 2024 | 77.35 | 1.20 | 1.58% | 76.24 | 78.055 | 75.875 | 5,010,000,000 |
Jan 08 2024 | 76.15 | -2.66 | -3.37% | 78.715 | 78.76 | 75.21 | 4,850,000,000 |
Jan 05 2024 | 78.805 | 1.15 | 1.47% | 77.665 | 79.185 | 77.605 | 650,000,000 |
Jan 04 2024 | 77.66 | -0.76 | -0.96% | 78.515 | 79.365 | 76.515 | 510,000,000 |
Jan 03 2024 | 78.415 | 2.36 | 3.10% | 75.975 | 78.635 | 74.805 | 1,160,000,000 |
Jan 02 2024 | 76.06 | -0.69 | -0.90% | 77.415 | 79.035 | 75.605 | 2,775,032,704 |
Jan 01 2024 | 76.75 | -0.32 | -0.41% | 76.75 | 76.75 | 76.75 | 0 |