OBIL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 49.795 | 0.02 | 0.04% | 49.79 | 49.80 | 49.79 | 23,037 |
Jun 13 2024 | 49.775 | 0.02 | 0.04% | 49.71 | 49.785 | 49.71 | 17,863 |
Jun 12 2024 | 49.755 | 0.03 | 0.05% | 49.77 | 49.78 | 49.755 | 20,780 |
Jun 11 2024 | 49.7287 | 0.00 | 0.01% | 49.74 | 49.74 | 49.72 | 11,975 |
Jun 10 2024 | 49.725 | 0.01 | 0.02% | 49.72 | 49.73 | 49.7199 | 22,580 |
Jun 07 2024 | 49.715 | -0.02 | -0.04% | 49.72 | 49.73 | 49.71 | 14,991 |
Jun 06 2024 | 49.735 | 0.02 | 0.03% | 49.72 | 49.74 | 49.72 | 18,535 |
Jun 05 2024 | 49.7178 | 0.01 | 0.02% | 49.71 | 49.725 | 49.70 | 25,043 |
Jun 04 2024 | 49.71 | 0.03 | 0.06% | 49.70 | 49.71 | 49.69 | 16,337 |
Jun 03 2024 | 49.6824 | -0.19 | -0.39% | 49.68 | 49.69 | 49.66 | 46,599 |
May 31 2024 | 49.875 | 0.03 | 0.06% | 49.86 | 49.88 | 49.86 | 30,541 |
May 30 2024 | 49.845 | 0.01 | 0.02% | 49.86 | 49.86 | 49.8354 | 18,338 |
May 29 2024 | 49.835 | 0.01 | 0.01% | 49.82 | 49.84 | 49.82 | 48,836 |
May 28 2024 | 49.83 | 0.00 | 0.01% | 49.84 | 49.8471 | 49.82 | 23,412 |
May 24 2024 | 49.8258 | 0.00 | 0.00% | 49.83 | 49.835 | 49.82 | 49,123 |
May 23 2024 | 49.825 | 0.02 | 0.04% | 49.83 | 49.8389 | 49.82 | 23,862 |
May 22 2024 | 49.805 | -0.01 | -0.02% | 49.81 | 49.82 | 49.805 | 17,464 |
May 21 2024 | 49.815 | 0.01 | 0.03% | 49.81 | 49.82 | 49.81 | 41,857 |
May 20 2024 | 49.8003 | 0.00 | -0.01% | 49.80 | 49.81 | 49.80 | 26,758 |
May 17 2024 | 49.805 | 0.00 | 0.00% | 49.81 | 49.8199 | 49.80 | 76,417 |
May 16 2024 | 49.805 | 0.01 | 0.02% | 49.81 | 49.8102 | 49.80 | 13,937 |
May 15 2024 | 49.795 | 0.03 | 0.06% | 49.79 | 49.80 | 49.78 | 135,614 |
May 14 2024 | 49.765 | -0.01 | -0.01% | 49.77 | 49.7787 | 49.76 | 24,946 |
May 13 2024 | 49.77 | 0.01 | 0.03% | 49.77 | 49.7799 | 49.753 | 25,314 |
May 10 2024 | 49.7556 | -0.02 | -0.05% | 49.78 | 49.78 | 49.75 | 13,196 |
May 09 2024 | 49.78 | 0.04 | 0.07% | 49.78 | 49.78 | 49.76 | 25,480 |
May 08 2024 | 49.745 | 0.00 | 0.00% | 49.75 | 49.75 | 49.7412 | 6,033 |
May 07 2024 | 49.7434 | 0.01 | 0.03% | 49.75 | 49.75 | 49.74 | 32,975 |
May 06 2024 | 49.73 | 0.00 | 0.00% | 49.75 | 49.75 | 49.73 | 19,360 |
May 03 2024 | 49.73 | 0.02 | 0.04% | 49.71 | 49.75 | 49.71 | 36,414 |
May 02 2024 | 49.71 | 0.04 | 0.07% | 49.73 | 49.73 | 49.6901 | 51,091 |
May 01 2024 | 49.674 | -0.17 | -0.34% | 49.65 | 49.675 | 49.65 | 49,109 |
Apr 30 2024 | 49.845 | -0.02 | -0.04% | 49.86 | 49.86 | 49.845 | 49,122 |
Apr 29 2024 | 49.865 | 0.01 | 0.01% | 49.87 | 49.87 | 49.86 | 15,676 |
Apr 26 2024 | 49.86 | 0.02 | 0.03% | 49.86 | 49.86 | 49.85 | 80,056 |
Apr 25 2024 | 49.845 | 0.00 | 0.00% | 49.8488 | 49.85 | 49.84 | 19,046 |
Apr 24 2024 | 49.845 | 0.00 | 0.00% | 49.85 | 49.85 | 49.84 | 15,613 |
Apr 23 2024 | 49.8454 | 0.02 | 0.03% | 49.8317 | 49.86 | 49.82 | 17,224 |
Apr 22 2024 | 49.83 | 0.00 | 0.00% | 49.85 | 49.85 | 49.82 | 450,588 |
Apr 19 2024 | 49.83 | 0.02 | 0.03% | 49.82 | 49.83 | 49.82 | 22,988 |
Apr 18 2024 | 49.815 | 0.00 | 0.01% | 49.83 | 49.83 | 49.81 | 28,232 |
Apr 17 2024 | 49.81 | 0.03 | 0.05% | 49.80 | 49.81 | 49.79 | 17,870 |
Apr 16 2024 | 49.785 | 0.00 | 0.01% | 49.78 | 49.795 | 49.78 | 26,032 |
Apr 15 2024 | 49.78 | -0.02 | -0.03% | 49.77 | 49.787 | 49.7601 | 28,563 |
Apr 12 2024 | 49.795 | 0.02 | 0.04% | 49.80 | 49.805 | 49.78 | 25,154 |
Apr 11 2024 | 49.775 | 0.04 | 0.08% | 49.77 | 49.79 | 49.76 | 49,986 |
Apr 10 2024 | 49.735 | -0.07 | -0.13% | 49.7588 | 49.76 | 49.73 | 32,174 |
Apr 09 2024 | 49.8003 | 0.03 | 0.05% | 49.79 | 49.81 | 49.79 | 21,455 |
Apr 08 2024 | 49.775 | -0.01 | -0.02% | 49.78 | 49.79 | 49.77 | 33,639 |
Apr 05 2024 | 49.785 | -0.02 | -0.04% | 49.78 | 49.80 | 49.78 | 24,184 |
Apr 04 2024 | 49.805 | 0.03 | 0.07% | 49.80 | 49.805 | 49.78 | 22,721 |
Apr 03 2024 | 49.77 | 0.01 | 0.02% | 49.85 | 49.85 | 49.75 | 29,180 |
Apr 02 2024 | 49.76 | 0.02 | 0.04% | 49.745 | 49.76 | 49.74 | 51,293 |
Apr 01 2024 | 49.74 | -0.22 | -0.44% | 49.84 | 49.84 | 49.73 | 47,142 |
Mar 28 2024 | 49.96 | -0.01 | -0.02% | 49.96 | 49.97 | 49.945 | 19,210 |
Mar 27 2024 | 49.97 | 0.03 | 0.06% | 49.96 | 49.97 | 49.96 | 21,046 |
Mar 26 2024 | 49.94 | 0.00 | 0.00% | 49.93 | 49.94 | 49.93 | 29,998 |
Mar 25 2024 | 49.94 | 0.00 | 0.00% | 49.96 | 49.96 | 49.93 | 12,777 |
Mar 22 2024 | 49.94 | 0.01 | 0.02% | 49.95 | 49.95 | 49.93 | 6,936 |
Mar 21 2024 | 49.93 | 0.03 | 0.07% | 49.93 | 49.93 | 49.91 | 20,534 |
Mar 20 2024 | 49.895 | 0.03 | 0.06% | 49.89 | 49.90 | 49.8702 | 16,688 |
Mar 19 2024 | 49.865 | 0.01 | 0.02% | 49.88 | 49.88 | 49.86 | 14,953 |