Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3OIL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 38.465 | 1.18 | 3.15% | 37.19 | 38.71 | 36.97 | 798 |
| Jun 14 2024 | 37.29 | -0.10 | -0.25% | 37.94 | 38.515 | 37.08 | 13,352 |
| Jun 13 2024 | 37.385 | 0.48 | 1.31% | 37.02 | 38.105 | 36.355 | 434 |
| Jun 12 2024 | 36.90 | 0.46 | 1.26% | 37.28 | 38.665 | 36.655 | 30,588 |
| Jun 11 2024 | 36.44 | 0.94 | 2.65% | 36.41 | 36.82 | 35.54 | 8,576 |
| Jun 10 2024 | 35.50 | 2.08 | 6.21% | 33.61 | 35.605 | 33.12 | 1,421 |
| Jun 07 2024 | 33.425 | 0.11 | 0.35% | 33.77 | 34.485 | 33.075 | 34,084 |
| Jun 06 2024 | 33.31 | 2.83 | 9.28% | 32.41 | 34.625 | 31.60 | 5,183 |
| Jun 05 2024 | 30.48 | -0.47 | -1.52% | 30.70 | 31.625 | 30.10 | 16,209 |
| Jun 04 2024 | 30.95 | -1.15 | -3.60% | 31.22 | 31.25 | 29.80 | 19,874 |
| Jun 03 2024 | 32.105 | -4.09 | -11.30% | 35.82 | 36.445 | 32.055 | 4,276 |
| May 31 2024 | 36.195 | -1.54 | -4.08% | 36.69 | 38.195 | 35.925 | 4,615 |
| May 30 2024 | 37.735 | -1.27 | -3.24% | 38.30 | 41.095 | 37.315 | 3,320 |
| May 29 2024 | 39.00 | -0.26 | -0.65% | 40.08 | 40.955 | 38.61 | 12,061 |
| May 28 2024 | 39.255 | 3.21 | 8.89% | 38.00 | 39.635 | 37.715 | 12,307 |
| May 24 2024 | 36.05 | 0.04 | 0.12% | 35.38 | 36.72 | 34.295 | 12,214 |
| May 23 2024 | 36.005 | -1.16 | -3.11% | 36.49 | 40.90 | 35.62 | 4,220 |
| May 22 2024 | 37.16 | -1.18 | -3.07% | 36.66 | 40.69 | 33.665 | 5,210 |
| May 21 2024 | 38.335 | -1.04 | -2.63% | 38.19 | 38.88 | 36.58 | 450 |
| May 20 2024 | 39.37 | 0.56 | 1.43% | 39.90 | 40.165 | 38.23 | 812 |
| May 17 2024 | 38.815 | 0.91 | 2.40% | 38.85 | 39.175 | 37.785 | 1,036 |
| May 16 2024 | 37.905 | 1.04 | 2.82% | 37.88 | 42.70 | 36.51 | 1,470 |
| May 15 2024 | 36.865 | 0.44 | 1.21% | 36.15 | 40.365 | 34.72 | 2,098 |
| May 14 2024 | 36.425 | -1.13 | -3.01% | 37.65 | 38.245 | 35.81 | 2,023 |
| May 13 2024 | 37.555 | -0.41 | -1.08% | 36.76 | 38.545 | 36.53 | 213 |
| May 10 2024 | 37.965 | -0.07 | -0.18% | 39.16 | 39.41 | 37.945 | 546 |
| May 09 2024 | 38.035 | 0.39 | 1.04% | 38.29 | 42.855 | 37.715 | 673 |
| May 08 2024 | 37.645 | 0.72 | 1.94% | 36.27 | 42.155 | 35.01 | 3,959 |
| May 07 2024 | 36.93 | -0.51 | -1.36% | 37.49 | 38.19 | 35.99 | 1,339 |
| May 03 2024 | 37.44 | -0.38 | -1.00% | 38.21 | 38.925 | 36.775 | 3,150 |
| May 02 2024 | 37.82 | -1.03 | -2.65% | 38.30 | 41.725 | 36.82 | 18,306 |
| May 01 2024 | 38.85 | -3.63 | -8.53% | 41.01 | 43.455 | 38.42 | 1,380 |
| Apr 30 2024 | 42.475 | -0.86 | -1.98% | 43.04 | 44.66 | 40.48 | 1,718 |
| Apr 29 2024 | 43.335 | -1.99 | -4.39% | 44.36 | 45.395 | 42.95 | 1,292 |
| Apr 26 2024 | 45.325 | 2.81 | 6.61% | 45.34 | 45.965 | 44.06 | 7,450 |
| Apr 25 2024 | 42.515 | -1.27 | -2.89% | 43.77 | 44.48 | 42.02 | 907 |
| Apr 24 2024 | 43.78 | 0.59 | 1.35% | 44.47 | 44.74 | 42.705 | 8,844 |
| Apr 23 2024 | 43.195 | 1.06 | 2.50% | 43.00 | 44.065 | 40.345 | 5,655 |
| Apr 22 2024 | 42.14 | -0.42 | -0.99% | 40.72 | 42.405 | 40.18 | 4,939 |
| Apr 19 2024 | 42.56 | -0.14 | -0.32% | 43.99 | 44.495 | 40.935 | 5,335 |
| Apr 18 2024 | 42.695 | -2.66 | -5.85% | 42.99 | 44.96 | 41.005 | 3,804 |
| Apr 17 2024 | 45.35 | -1.98 | -4.17% | 46.71 | 50.45 | 44.81 | 4,929 |
| Apr 16 2024 | 47.325 | 1.31 | 2.84% | 47.40 | 47.765 | 45.95 | 10,215 |
| Apr 15 2024 | 46.02 | -3.27 | -6.63% | 46.38 | 47.255 | 44.735 | 10,769 |
| Apr 12 2024 | 49.29 | 2.25 | 4.77% | 47.70 | 50.37 | 47.405 | 45,364 |
| Apr 11 2024 | 47.045 | 0.72 | 1.54% | 47.90 | 48.975 | 45.795 | 1,252 |
| Apr 10 2024 | 46.33 | -0.60 | -1.27% | 46.80 | 47.87 | 45.115 | 14,482 |
| Apr 09 2024 | 46.925 | -0.21 | -0.43% | 48.17 | 49.125 | 46.22 | 13,546 |
| Apr 08 2024 | 47.13 | -2.48 | -5.00% | 47.03 | 49.45 | 46.285 | 13,979 |
| Apr 05 2024 | 49.61 | 3.46 | 7.50% | 49.09 | 50.175 | 47.77 | 5,829 |
| Apr 04 2024 | 46.15 | -0.75 | -1.59% | 46.57 | 47.065 | 45.59 | 4,888 |
| Apr 03 2024 | 46.895 | 1.06 | 2.31% | 46.01 | 47.72 | 45.155 | 6,269 |
| Apr 02 2024 | 45.835 | 3.47 | 8.19% | 44.63 | 46.29 | 44.13 | 6,574 |
| Mar 28 2024 | 42.365 | 1.94 | 4.80% | 41.28 | 42.765 | 41.195 | 5,301 |
| Mar 27 2024 | 40.425 | -1.19 | -2.85% | 39.87 | 40.915 | 39.295 | 43,367 |
| Mar 26 2024 | 41.61 | -0.01 | -0.01% | 41.26 | 42.245 | 40.48 | 1,093 |
| Mar 25 2024 | 41.615 | 1.76 | 4.40% | 40.27 | 42.345 | 39.575 | 4,966 |
| Mar 22 2024 | 39.86 | -0.09 | -0.21% | 39.86 | 40.995 | 39.41 | 35,738 |
| Mar 21 2024 | 39.945 | -0.50 | -1.22% | 41.25 | 41.84 | 39.055 | 1,581 |
| Mar 20 2024 | 40.44 | -2.13 | -4.99% | 42.04 | 42.38 | 36.085 | 27,724 |
