OILK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	39.71	39.99	39.62	39.70	-	-1.18%	124,374
Aug 14, 2025	40.08	40.25	39.88	40.18	40.18	1.22%	235,167
Aug 13, 2025	39.81	39.84	39.28	39.69	39.69	-0.53%	28,815
Aug 12, 2025	40.05	40.19	39.90	39.90	39.90	-1.02%	12,524
Aug 11, 2025	40.31	40.39	40.01	40.31	40.31	0.78%	93,222
Aug 8, 2025	40.34	40.47	39.69	40.00	40.00	-0.27%	27,622
Aug 7, 2025	40.33	40.49	40.07	40.11	40.11	0.02%	12,447
Aug 6, 2025	41.30	41.54	39.93	40.10	40.10	-1.50%	22,576
Aug 5, 2025	40.96	40.96	40.68	40.71	40.71	-1.05%	8,324
Aug 4, 2025	40.87	41.52	40.85	41.14	41.14	-0.96%	15,135
Aug 1, 2025	42.76	42.78	41.51	41.54	41.54	-3.31%	78,625
Jul 31, 2025	43.10	43.32	42.72	42.96	42.85	-1.58%	15,244
Jul 30, 2025	43.35	43.65	43.03	43.65	43.54	0.79%	17,356
Jul 29, 2025	42.26	43.44	42.26	43.31	43.20	2.80%	32,396
Jul 28, 2025	41.83	42.13	41.70	42.13	42.02	3.03%	22,706
Jul 25, 2025	41.38	41.39	40.88	40.89	40.79	-1.56%	13,262
Jul 24, 2025	41.43	41.60	41.10	41.54	41.43	0.77%	16,555
Jul 23, 2025	40.96	41.22	40.88	41.22	41.12	0.30%	7,288
Jul 22, 2025	41.01	41.16	40.88	41.10	41.00	-0.44%	15,085
Jul 21, 2025	41.24	41.37	41.07	41.28	41.18	-0.17%	12,479
Jul 18, 2025	41.73	41.86	41.30	41.35	41.25	-0.10%	30,340
Jul 17, 2025	40.84	41.43	40.84	41.39	41.29	1.18%	23,971
Jul 16, 2025	40.62	40.99	40.51	40.91	40.80	-0.30%	15,945
Jul 15, 2025	41.10	41.22	40.91	41.03	40.93	-0.24%	12,149
Jul 14, 2025	41.57	41.57	41.08	41.13	41.03	-1.49%	62,096
Jul 11, 2025	41.19	41.75	40.99	41.75	41.64	2.15%	35,703
Jul 10, 2025	40.80	41.05	40.70	40.87	40.77	-1.30%	16,560
Jul 9, 2025	41.29	41.63	41.20	41.41	41.31	-0.24%	13,802
Jul 8, 2025	41.10	41.75	41.10	41.51	41.40	0.83%	13,743
Jul 7, 2025	40.78	41.34	40.72	41.17	41.07	1.43%	40,892
Jul 3, 2025	40.57	40.75	40.43	40.59	40.49	-0.44%	32,025
Jul 2, 2025	40.35	40.89	40.04	40.77	40.67	1.52%	19,898
Jul 1, 2025	40.01	40.18	39.83	40.16	40.06	-0.10%	24,072
Jun 30, 2025	40.32	40.41	40.03	40.20	39.71	0.25%	23,504
Jun 27, 2025	40.42	40.56	39.95	40.10	39.61	-0.69%	61,234
Jun 26, 2025	40.36	40.79	40.17	40.38	39.89	0.60%	83,113
Jun 25, 2025	40.22	40.60	40.04	40.14	39.65	-0.62%	46,913
Jun 24, 2025	40.66	40.93	40.08	40.39	39.90	-4.18%	228,806
Jun 23, 2025	45.01	45.10	42.11	42.15	41.64	-5.68%	324,188
Jun 20, 2025	44.40	44.75	44.27	44.69	44.15	0.72%	54,260
Jun 18, 2025	44.71	44.86	43.55	44.37	43.83	-0.05%	60,615
Jun 17, 2025	43.74	44.64	43.55	44.39	43.85	3.33%	145,092
Jun 16, 2025	43.02	43.20	41.79	42.96	42.44	-0.49%	107,365
Jun 13, 2025	43.52	43.61	42.62	43.17	42.64	4.30%	315,196
Jun 12, 2025	41.02	41.47	40.88	41.39	40.89	0.35%	48,885
Jun 11, 2025	40.58	41.46	40.51	41.25	40.74	3.19%	49,985
Jun 10, 2025	40.24	40.51	39.61	39.97	39.48	-0.47%	11,922
Jun 9, 2025	40.05	40.17	39.86	40.16	39.67	0.57%	51,865
Jun 6, 2025	39.48	39.98	39.48	39.93	39.44	1.51%	85,471
Jun 5, 2025	39.56	39.64	39.26	39.34	38.86	0.61%	6,980