OIL.BOOIL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $428.05 | $449.45 | $425.75 | $447.75 | 575,165 |
| 1/12/2026 | $421.75 | $426.50 | $414.90 | $425.75 | 119,295 |
| 1/9/2026 | $414.35 | $425.10 | $412.05 | $420.20 | 143,987 |
| 1/8/2026 | $416.00 | $417.70 | $406.50 | $409.75 | 188,832 |
| 1/7/2026 | $421.25 | $422.45 | $413.20 | $418.85 | 84,981 |
| 1/6/2026 | $418.75 | $426.50 | $417.05 | $425.55 | 61,482 |
| 1/5/2026 | $432.00 | $432.10 | $415.05 | $419.60 | 182,824 |
| 1/2/2026 | $428.05 | $431.35 | $426.65 | $429.00 | 49,729 |
| 1/1/2026 | $424.50 | $429.00 | $418.95 | $427.35 | 90,120 |
| 12/31/2025 | $413.55 | $429.45 | $411.60 | $424.50 | 193,130 |
| 12/30/2025 | $406.20 | $412.65 | $405.10 | $411.80 | 65,895 |
| 12/29/2025 | $402.30 | $407.90 | $401.45 | $406.30 | 61,649 |
| 12/26/2025 | $408.55 | $410.25 | $402.05 | $402.75 | 64,024 |
| 12/24/2025 | $408.65 | $413.35 | $408.00 | $408.90 | 14,100 |
| 12/23/2025 | $403.20 | $415.40 | $403.20 | $410.15 | 77,594 |
| 12/22/2025 | $406.65 | $408.00 | $404.00 | $406.00 | 69,684 |
| 12/19/2025 | $401.80 | $408.15 | $400.50 | $404.95 | 41,391 |
| 12/18/2025 | $401.55 | $401.55 | $396.70 | $399.75 | 47,040 |
| 12/17/2025 | $399.15 | $404.00 | $396.30 | $398.10 | 54,287 |
| 12/16/2025 | $400.20 | $402.90 | $400.20 | $401.95 | 19,864 |
| 12/15/2025 | $402.45 | $404.50 | $398.20 | $403.70 | 58,629 |
| 12/12/2025 | $404.65 | $405.00 | $401.40 | $404.45 | 3.87M |
| 12/11/2025 | $399.40 | $407.95 | $397.85 | $404.70 | 37,319 |
| 12/10/2025 | $406.65 | $406.65 | $395.75 | $399.40 | 162,243 |
| 12/9/2025 | $401.15 | $406.10 | $398.10 | $401.90 | 223,040 |
| 12/8/2025 | $411.65 | $413.60 | $401.30 | $403.90 | 52,337 |
| 12/5/2025 | $408.00 | $412.70 | $406.80 | $411.65 | 25,792 |
| 12/4/2025 | $411.10 | $411.75 | $407.10 | $407.75 | 64,274 |
| 12/3/2025 | $419.05 | $419.85 | $407.10 | $410.45 | 72,159 |
| 12/2/2025 | $414.10 | $417.60 | $413.10 | $416.70 | 30,950 |
| 12/1/2025 | $412.70 | $417.10 | $412.15 | $414.50 | 15,149 |
| 11/28/2025 | $420.00 | $420.00 | $411.20 | $412.70 | 32,063 |
| 11/27/2025 | $421.60 | $424.30 | $414.70 | $417.00 | 75,563 |
| 11/26/2025 | $419.95 | $425.00 | $418.90 | $423.30 | 17,446 |
| 11/25/2025 | $419.75 | $422.50 | $414.70 | $421.00 | 51,423 |
| 11/24/2025 | $425.40 | $426.00 | $415.45 | $420.55 | 411,906 |
| 11/21/2025 | $431.50 | $432.25 | $423.50 | $425.10 | 277,984 |
| 11/19/2025 | $431.25 | $437.50 | $431.25 | $436.85 | 50,567 |
| 11/18/2025 | $436.90 | $436.95 | $430.90 | $433.55 | 52,222 |
| 11/17/2025 | $437.35 | $443.60 | $433.25 | $436.10 | 142,852 |
| 11/14/2025 | $434.75 | $439.50 | $431.60 | $437.35 | 67,492 |
| 11/13/2025 | $443.15 | $443.15 | $432.70 | $434.30 | 119,767 |
| 11/12/2025 | $436.15 | $449.30 | $436.15 | $441.15 | 181,589 |
| 11/11/2025 | $431.50 | $437.50 | $430.40 | $436.10 | 32,125 |
| 11/10/2025 | $431.85 | $438.90 | $431.00 | $431.50 | 44,641 |
| 11/7/2025 | $428.55 | $438.45 | $428.10 | $433.65 | 102,400 |
| 11/6/2025 | $431.50 | $435.65 | $430.00 | $433.05 | 28,463 |
| 11/4/2025 | $437.45 | $438.50 | $429.60 | $431.45 | 28,130 |
| 11/3/2025 | $434.50 | $442.00 | $430.65 | $436.95 | 73,653 |
| 11/2/2025 | $434.50 | $442.00 | $430.65 | $436.95 | 73,653 |
| 10/31/2025 | $435.05 | $437.35 | $430.65 | $433.30 | 119,625 |
| 10/30/2025 | $417.20 | $436.15 | $417.20 | $434.80 | 366,737 |
| 10/29/2025 | $414.60 | $421.50 | $413.35 | $420.85 | 72,664 |
| 10/28/2025 | $423.65 | $425.60 | $411.00 | $412.70 | 113,928 |
| 10/27/2025 | $420.45 | $424.70 | $419.40 | $422.70 | 86,944 |
| 10/24/2025 | $421.80 | $422.00 | $417.40 | $419.45 | 189,964 |
| 10/23/2025 | $407.20 | $419.80 | $407.20 | $417.20 | 199,739 |
| 10/21/2025 | $406.95 | $409.20 | $405.50 | $406.75 | 26,947 |
| 10/20/2025 | $408.55 | $410.10 | $405.60 | $407.00 | 70,927 |
| 10/17/2025 | $417.00 | $417.05 | $406.10 | $408.95 | 313,056 |
| 10/16/2025 | $423.45 | $423.45 | $414.70 | $417.20 | 62,579 |