Crude Oil (OILCRUDE)
CCOM
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737151140 | 77.445 | -0.64 | -0.82 | 78.085 | 78.64 | 77.21 | 12725032704 |
| 1737071820 | 78.085 | -1.16 | -1.46 | 79.26 | 79.42 | 77.065 | 690000000 |
| 1736985420 | 79.245 | 2.24 | 2.90 | 76.995 | 79.57 | 76.35 | 5040000000 |
| 1736899020 | 77.01 | -0.6 | -0.77 | 77.61 | 77.83 | 76.465 | 0 |
| 1736812620 | 77.605 | 1.62 | 2.13 | 77.26 | 78.005 | 76.54 | 5020000000 |
| 1736546340 | 75.99 | 2.21 | 3.00 | 73.805 | 77.175 | 73.57 | 13280000000 |
| 1736467020 | 73.78 | 0.93 | 1.28 | 72.845 | 73.845 | 72.435 | 0 |
| 1736380620 | 72.85 | -1.39 | -1.87 | 74.21 | 74.77 | 72.76 | 1030000000 |
| 1736294220 | 74.24 | 1.27 | 1.75 | 72.985 | 74.33 | 72.76 | 100000000 |
| 1736207820 | 72.965 | -0.74 | -1.00 | 73.755 | 74.53 | 72.83 | 0 |
| 1735945140 | 73.705 | 0.86 | 1.19 | 72.845 | 73.945 | 72.435 | 2110000000 |
| 1735862220 | 72.84 | 1.06 | 1.47 | 71.825 | 73.465 | 71.59 | 200000000 |
| 1735775820 | 71.785 | 0.1 | 0.14 | 70.1 | 71.81 | 70.1 | 0 |
| 1735685940 | 71.685 | 0.66 | 0.92 | 71.065 | 71.825 | 70.705 | 40000000 |
| 1735603020 | 71.03 | 0.9 | 1.28 | 70.29 | 71.38 | 70.07 | -864967296 |
| 1735336800 | 70.13 | 0.55 | 0.78 | 69.575 | 70.64 | 69.35 | 4620000000 |
| 1735257420 | 69.585 | -0.58 | -0.82 | 70.14 | 70.635 | 69.25 | 0 |
| 1735171020 | 70.16 | 0.06 | 0.09 | 70.14 | 70.2 | 70.1 | 0 |
| 1735073940 | 70.095 | 0.69 | 0.99 | 69.425 | 70.345 | 69.305 | 0 |
| 1734998220 | 69.41 | -0.13 | -0.18 | 69.565 | 69.88 | 68.545 | 0 |
| 1734732000 | 69.535 | 0.32 | 0.46 | 69.17 | 69.825 | 68.435 | -1774967296 |
| 1734652620 | 69.215 | -0.24 | -0.34 | 69.46 | 70.57 | 69.1 | -274967296 |
| 1734566220 | 69.45 | -0.33 | -0.47 | 69.785 | 70.805 | 69.4 | 349320000000 |
| 1734479820 | 69.78 | -0.46 | -0.65 | 70.245 | 70.565 | 68.835 | 333805032704 |
| 1734393420 | 70.24 | -0.48 | -0.67 | 70.72 | 70.785 | 70.025 | 45010000000 |
| 1734127200 | 70.715 | 1.08 | 1.54 | 69.64 | 71.03 | 69.605 | -244967296 |
| 1734047760 | 69.64 | -0.39 | -0.56 | 70.025 | 70.38 | 68.835 | 100000000 |
| 1733961420 | 70.03 | 1.77 | 2.59 | 68.28 | 70.22 | 68.265 | 42625032704 |
| 1733874960 | 68.265 | 0.29 | 0.43 | 67.97 | 68.82 | 67.545 | 7515032704 |
| 1733788620 | 67.975 | 0.95 | 1.42 | 67.175 | 68.685 | 67.015 | 9170000000 |
| 1733524200 | 67.025 | -1.22 | -1.78 | 68.25 | 68.3 | 66.84 | 16585032704 |
| 1733443020 | 68.24 | -0.36 | -0.52 | 68.57 | 68.95 | 67.83 | 5530000000 |
| 1733356620 | 68.595 | -1.24 | -1.78 | 69.85 | 70.315 | 68.325 | 15395032704 |
| 1733270220 | 69.835 | 1.83 | 2.69 | 68.035 | 70.045 | 67.805 | 26880000000 |
| 1733183820 | 68.005 | -0.04 | -0.06 | 68.19 | 68.985 | 67.6 | -1944967296 |
| 1732914660 | 68.045 | -0.7 | -1.02 | 68.745 | 69.57 | 67.805 | 8315032704 |
| 1732838220 | 68.745 | 0.06 | 0.08 | 68.685 | 69.19 | 68.175 | 4205032704 |
| 1732751820 | 68.69 | -0.14 | -0.20 | 68.8 | 69.275 | 68.085 | 14010000000 |
| 1732665420 | 68.825 | 0.25 | 0.36 | 68.565 | 70.21 | 67.985 | 9740000000 |
| 1732579020 | 68.58 | -2.55 | -3.58 | 71.215 | 71.27 | 68.57 | 5690000000 |
| 1732312740 | 71.13 | 1.01 | 1.44 | 70.095 | 71.46 | 69.265 | 15135032704 |
| 1732233420 | 70.12 | 1.08 | 1.56 | 69.03 | 70.365 | 68.86 | 520000000 |
| 1732147020 | 69.04 | -0.29 | -0.42 | 69.35 | 69.955 | 68.645 | 1050000000 |
| 1732060620 | 69.33 | 0.37 | 0.54 | 68.94 | 69.75 | 68.49 | 80000000 |
| 1731974220 | 68.96 | 2.05 | 3.07 | 66.73 | 69.37 | 66.66 | -324967296 |
| 1731707940 | 66.905 | -1.56 | -2.28 | 68.46 | 68.54 | 66.735 | 10400000000 |
| 1731628620 | 68.465 | 0.53 | 0.78 | 67.94 | 69.265 | 67.8 | -1794967296 |
| 1731542220 | 67.935 | -0.01 | -0.01 | 67.96 | 68.735 | 66.834999 | 5840000000 |
| 1731455820 | 67.94 | -0.17 | -0.25 | 68.14 | 69.015 | 67.685 | 300000000 |
| 1731369420 | 68.11 | -2.16 | -3.07 | 70.085 | 70.375 | 67.845 | 9550000000 |
| 1731103140 | 70.265 | -1.71 | -2.37 | 71.965 | 72.04 | 69.8 | -1094967296 |
| 1731023820 | 71.97 | 0.44 | 0.62 | 71.47 | 72.595 | 70.455 | 3735032704 |
| 1730937420 | 71.525 | -0.35 | -0.48 | 71.85 | 72.385 | 69.545 | 420000000 |
| 1730851020 | 71.87 | 0.6 | 0.84 | 71.26 | 72.43 | 71.08 | 99450000000 |
| 1730764620 | 71.27 | 2.08 | 3.01 | 70.335 | 71.605 | 70.165 | 46875032704 |
| 1730494740 | 69.19 | -1.22 | -1.73 | 70.44 | 71.26 | 69.17 | 5740000000 |
| 1730419020 | 70.405 | 1.58 | 2.30 | 68.83 | 70.625 | 68.16 | 4530000000 |
| 1730332620 | 68.825 | 1.48 | 2.19 | 67.34 | 69.035 | 67.2 | 7965032704 |
| 1730246220 | 67.35 | -0.47 | -0.69 | 67.84 | 68.41 | 66.625 | 2175032704 |
| 1730159820 | 67.82 | -3.8 | -5.31 | 68.72 | 68.8 | 66.855 | 3655032704 |
| 1729890000 | 71.62 | 1.22 | 1.73 | 70.49 | 71.87 | 69.93 | -1974967296 |
| 1729814220 | 70.405 | -0.77 | -1.07 | 71.19 | 72.3 | 69.74 | 910000000 |
| 1729727820 | 71.17 | -0.25 | -0.35 | 71.415 | 71.705 | 70.12 | 0 |
| 1729641420 | 71.42 | 1.43 | 2.04 | 69.96 | 72.08 | 69.355 | 350000000 |
| 1729555020 | 69.99 | 1.1 | 1.60 | 68.85 | 70.405 | 68.565 | 1150000000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
