Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LOIL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 11.985 | 0.02 | 0.21% | 12.01 | 12.19 | 11.925 | 7,633 |
| Jun 06 2024 | 11.96 | 0.70 | 6.17% | 11.725 | 11.96 | 11.62 | 23,419 |
| Jun 05 2024 | 11.265 | -0.11 | -0.99% | 11.30 | 11.46 | 11.225 | 10,129 |
| Jun 04 2024 | 11.3775 | -0.28 | -2.38% | 11.365 | 11.385 | 11.15 | 94,338 |
| Jun 03 2024 | 11.655 | -0.95 | -7.56% | 12.575 | 12.575 | 11.655 | 39,460 |
| May 31 2024 | 12.6075 | -0.35 | -2.68% | 12.71 | 12.93 | 12.6075 | 26,652 |
| May 30 2024 | 12.955 | -0.28 | -2.13% | 13.165 | 13.19 | 12.955 | 4,382 |
| May 29 2024 | 13.2375 | -0.06 | -0.45% | 13.485 | 13.56 | 13.2375 | 14,224 |
| May 28 2024 | 13.2975 | 0.74 | 5.91% | 12.97 | 13.2975 | 12.97 | 25,567 |
| May 24 2024 | 12.555 | 0.02 | 0.14% | 12.37 | 12.625 | 12.28 | 75,094 |
| May 23 2024 | 12.5375 | -0.27 | -2.07% | 12.56 | 13.00 | 12.50 | 95,360 |
| May 22 2024 | 12.8025 | -0.27 | -2.05% | 12.67 | 12.91 | 12.625 | 19,638 |
| May 21 2024 | 13.07 | -0.24 | -1.80% | 13.055 | 13.15 | 12.76 | 37,806 |
| May 20 2024 | 13.31 | 0.13 | 1.01% | 13.44 | 13.45 | 13.14 | 13,957 |
| May 17 2024 | 13.1775 | 0.24 | 1.86% | 13.21 | 13.21 | 13.12 | 778 |
| May 16 2024 | 12.9375 | 0.21 | 1.63% | 12.95 | 13.135 | 12.735 | 16,706 |
| May 15 2024 | 12.73 | 0.11 | 0.83% | 12.79 | 12.79 | 12.435 | 12,010 |
| May 14 2024 | 12.625 | -0.26 | -2.00% | 12.975 | 12.98 | 12.57 | 27,853 |
| May 13 2024 | 12.8825 | -0.09 | -0.71% | 12.725 | 12.975 | 12.715 | 84,189 |
| May 10 2024 | 12.975 | -0.01 | -0.08% | 13.125 | 13.245 | 12.975 | 7,100 |
| May 09 2024 | 12.985 | 0.09 | 0.68% | 13.065 | 13.155 | 12.975 | 34,094 |
| May 08 2024 | 12.8975 | 0.14 | 1.08% | 12.535 | 12.8975 | 12.35 | 25,264 |
| May 07 2024 | 12.76 | -0.09 | -0.66% | 12.88 | 12.915 | 12.58 | 11,691 |
| May 03 2024 | 12.845 | -0.09 | -0.70% | 13.025 | 13.055 | 12.81 | 4,587 |
| May 02 2024 | 12.935 | -0.23 | -1.71% | 13.095 | 13.175 | 12.805 | 23,745 |
| May 01 2024 | 13.16 | -0.79 | -5.68% | 13.52 | 13.715 | 13.16 | 27,187 |
| Apr 30 2024 | 13.9525 | -0.18 | -1.29% | 14.055 | 14.285 | 13.79 | 22,722 |
| Apr 29 2024 | 14.135 | -0.44 | -2.99% | 14.375 | 14.515 | 14.135 | 4,702 |
| Apr 26 2024 | 14.57 | 0.62 | 4.41% | 14.57 | 14.63 | 14.51 | 24,258 |
| Apr 25 2024 | 13.955 | -0.28 | -1.93% | 14.24 | 14.255 | 13.94 | 8,338 |
| Apr 24 2024 | 14.23 | 0.13 | 0.94% | 14.41 | 14.41 | 14.14 | 28,068 |
| Apr 23 2024 | 14.0975 | 0.23 | 1.68% | 14.035 | 14.115 | 13.615 | 12,663 |
| Apr 22 2024 | 13.865 | -0.12 | -0.86% | 13.52 | 13.865 | 13.505 | 11,185 |
| Apr 19 2024 | 13.985 | 0.00 | 0.02% | 14.155 | 14.16 | 13.71 | 24,701 |
| Apr 18 2024 | 13.9825 | -0.56 | -3.87% | 14.025 | 14.11 | 13.735 | 23,468 |
| Apr 17 2024 | 14.545 | -0.42 | -2.79% | 14.75 | 14.79 | 14.51 | 4,924 |
| Apr 16 2024 | 14.9625 | 0.31 | 2.12% | 15.00 | 15.04 | 14.81 | 15,865 |
| Apr 15 2024 | 14.6525 | -0.73 | -4.71% | 14.80 | 14.835 | 14.57 | 68,268 |
| Apr 12 2024 | 15.3775 | 0.48 | 3.26% | 15.01 | 15.56 | 15.00 | 94,025 |
| Apr 11 2024 | 14.8925 | 0.15 | 1.00% | 15.09 | 15.135 | 14.725 | 21,818 |
| Apr 10 2024 | 14.745 | -0.12 | -0.77% | 14.94 | 14.97 | 14.56 | 58,152 |
| Apr 09 2024 | 14.86 | -0.05 | -0.30% | 15.125 | 15.27 | 14.815 | 17,881 |
| Apr 08 2024 | 14.905 | -0.52 | -3.37% | 14.80 | 15.27 | 14.80 | 61,942 |
| Apr 05 2024 | 15.425 | 0.73 | 4.99% | 15.33 | 15.455 | 15.15 | 17,034 |
| Apr 04 2024 | 14.6925 | -0.15 | -1.01% | 14.79 | 14.815 | 14.66 | 12,139 |
| Apr 03 2024 | 14.8425 | 0.23 | 1.54% | 14.695 | 14.95 | 14.55 | 20,916 |
| Apr 02 2024 | 14.6175 | 0.72 | 5.16% | 14.34 | 14.68 | 14.34 | 62,467 |
| Mar 28 2024 | 13.90 | 0.47 | 3.46% | 13.57 | 13.90 | 13.57 | 15,545 |
| Mar 27 2024 | 13.435 | -0.23 | -1.68% | 13.30 | 13.445 | 13.30 | 52,241 |
| Mar 26 2024 | 13.665 | -0.03 | -0.24% | 13.65 | 13.75 | 13.615 | 22,949 |
| Mar 25 2024 | 13.6975 | 0.40 | 2.97% | 13.385 | 13.6975 | 13.355 | 19,674 |
| Mar 22 2024 | 13.3025 | -0.01 | -0.09% | 13.31 | 13.385 | 13.26 | 4,545 |
| Mar 21 2024 | 13.315 | -0.12 | -0.87% | 13.565 | 13.565 | 13.305 | 18,166 |
| Mar 20 2024 | 13.4325 | -0.46 | -3.28% | 13.715 | 13.72 | 13.345 | 16,644 |
| Mar 19 2024 | 13.8875 | 0.29 | 2.11% | 13.65 | 13.94 | 13.625 | 21,666 |
| Mar 18 2024 | 13.60 | 0.34 | 2.54% | 13.42 | 13.63 | 13.355 | 100,570 |
| Mar 15 2024 | 13.2625 | 0.08 | 0.63% | 13.145 | 13.2625 | 13.085 | 12,169 |
| Mar 14 2024 | 13.18 | 0.48 | 3.78% | 13.00 | 13.25 | 12.99 | 40,749 |
| Mar 13 2024 | 12.70 | 0.31 | 2.46% | 12.455 | 12.785 | 12.455 | 24,890 |
| Mar 12 2024 | 12.395 | 0.02 | 0.16% | 12.445 | 12.46 | 12.33 | 2,476 |
| Mar 11 2024 | 12.375 | 0.13 | 1.04% | 12.255 | 12.375 | 12.08 | 5,475 |
