DJ Oil Equipment & Services

DJUSOI
🏛️ usa →
269.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 293.16 296.82 290.23 296.42 18.2M
2022-12-29 289.16 294.68 286.86 293.16 17.4M
2022-12-28 295.94 295.94 286.53 289.16 21.7M
2022-12-27 293.68 298.13 292.83 295.94 20.8M
2022-12-23 284.43 293.71 284.43 293.68 25.1M
2022-12-22 294.00 294.85 277.83 284.43 29.1M
2022-12-21 286.35 294.95 286.35 294.00 29.6M
2022-12-20 276.86 287.89 276.86 286.35 36.7M
2022-12-19 275.65 281.58 274.17 276.86 26.4M
2022-12-16 280.82 280.82 270.93 275.65 94.2M
2022-12-15 281.27 281.65 275.79 280.82 30.3M
2022-12-14 284.70 287.54 278.84 281.27 35.7M
2022-12-13 271.84 285.97 271.84 284.70 40.0M
2022-12-12 261.02 272.91 261.02 271.84 38.2M
2022-12-09 275.33 278.42 260.55 261.02 48.9M
2022-12-08 274.76 283.87 273.72 275.33 35.7M
2022-12-07 281.55 285.25 273.58 274.76 40.6M
2022-12-06 284.97 288.94 279.75 281.55 37.7M
2022-12-05 295.57 301.15 282.68 284.97 38.5M
2022-12-02 289.99 296.73 288.08 295.57 31.7M
2022-12-01 289.07 295.95 288.83 289.99 29.0M
2022-11-30 285.21 289.82 282.99 289.07 60.4M
2022-11-29 278.67 286.53 278.67 285.21 36.5M
2022-11-28 283.02 283.03 273.71 278.67 42.5M
2022-11-25 285.81 286.56 282.36 283.02 14.9M
2022-11-23 295.13 295.13 282.87 285.81 34.6M
2022-11-22 286.72 295.43 286.72 295.13 42.6M
2022-11-21 292.11 292.11 270.29 286.72 54.7M
2022-11-18 293.76 293.76 282.38 292.11 50.7M
2022-11-17 295.68 295.68 287.07 293.76 29.5M
2022-11-16 303.77 303.77 294.64 295.68 33.7M
2022-11-15 298.50 305.11 296.85 303.77 36.6M
2022-11-14 303.60 307.11 298.42 298.50 34.8M
2022-11-11 295.80 307.78 295.80 303.60 40.8M
2022-11-10 291.57 297.94 290.55 295.80 38.5M
2022-11-09 304.64 304.64 290.76 291.57 49.7M
2022-11-08 304.75 306.63 301.34 304.64 41.7M
2022-11-07 294.39 305.98 294.39 304.75 51.8M
2022-11-04 285.99 298.47 285.99 294.39 50.4M
2022-11-03 279.45 286.53 276.95 285.99 48.0M
2022-11-02 284.19 287.95 278.86 279.45 47.4M
2022-11-01 283.57 288.87 283.57 284.19 47.5M
2022-10-31 276.70 285.21 274.31 283.57 51.7M
2022-10-28 281.16 282.44 271.97 276.70 48.1M
2022-10-27 282.02 289.23 280.20 281.16 58.2M
2022-10-26 279.24 287.96 279.24 282.02 53.4M
2022-10-25 277.50 281.84 273.78 279.24 58.8M
2022-10-24 272.49 278.68 270.41 277.50 66.6M
2022-10-21 252.84 273.44 252.84 272.49 85.5M
2022-10-20 251.50 255.93 250.52 252.84 54.5M
2022-10-19 238.84 252.45 238.84 251.50 59.3M
2022-10-18 236.11 241.63 233.72 238.84 44.2M
2022-10-17 231.04 239.08 231.04 236.11 33.8M
2022-10-14 242.47 242.47 230.83 231.04 40.1M
2022-10-13 230.73 243.34 229.20 242.47 51.4M
2022-10-12 228.92 232.33 225.39 230.73 34.7M
2022-10-11 230.11 232.86 225.04 228.92 39.6M
2022-10-10 234.38 237.39 228.09 230.11 33.2M
2022-10-07 235.32 238.28 230.24 234.38 51.5M
2022-10-06 231.03 237.15 229.34 235.32 48.9M
2022-10-05 220.64 232.77 220.17 231.03 58.8M
2022-10-04 213.19 221.58 213.19 220.64 55.6M
2022-10-03 199.95 214.25 199.95 213.19 44.0M
2022-09-30 200.13 203.23 196.73 199.95 43.4M
2022-09-29 198.82 200.37 192.11 200.13 42.9M
2022-09-28 191.85 199.87 191.85 198.82 48.9M
2022-09-27 189.69 198.05 189.69 191.85 48.2M
2022-09-26 198.09 198.56 189.53 189.69 50.0M
2022-09-23 214.89 214.89 194.96 198.09 62.0M
2022-09-22 213.45 219.88 213.45 214.89 36.7M
2022-09-21 217.10 222.38 213.36 213.45 33.5M
2022-09-20 222.47 222.47 215.41 217.10 36.8M
2022-09-19 219.54 222.95 212.20 222.47 41.1M
2022-09-16 226.67 226.67 215.51 219.54 94.0M
2022-09-15 232.28 232.28 225.05 226.67 40.3M
2022-09-14 222.66 233.69 222.66 232.28 39.1M
2022-09-13 231.70 233.03 221.36 222.66 38.3M
2022-09-12 228.61 233.65 228.61 231.70 39.4M
2022-09-09 219.10 229.73 219.10 228.61 40.5M
2022-09-08 217.46 222.11 216.67 219.10 46.8M
2022-09-07 220.67 220.67 212.50 217.46 44.3M
2022-09-06 224.49 226.81 218.93 220.67 37.9M
2022-09-02 217.24 227.64 217.24 224.49 32.4M
2022-09-01 224.72 224.72 215.15 217.24 33.0M
2022-08-31 226.55 229.71 219.18 224.72 43.1M
2022-08-30 237.04 237.04 224.42 226.55 34.4M
2022-08-29 232.61 239.57 231.05 237.04 35.8M
2022-08-26 237.34 238.78 231.27 232.61 29.6M
2022-08-25 235.76 240.41 235.74 237.34 36.3M
2022-08-24 232.34 236.58 231.80 235.76 35.3M
2022-08-23 219.68 234.79 219.68 232.34 52.9M
2022-08-22 220.82 222.31 214.11 219.68 37.7M
2022-08-19 221.30 222.45 218.03 220.82 39.6M
2022-08-18 212.88 221.81 212.88 221.30 42.7M
2022-08-17 213.96 215.41 209.52 212.88 38.8M
2022-08-16 215.89 220.51 212.02 213.96 38.6M
2022-08-15 223.76 223.76 211.67 215.89 30.0M
2022-08-12 221.36 224.04 217.94 223.76 30.4M
2022-08-11 211.47 223.01 211.47 221.36 38.8M
2022-08-10 210.29 213.43 204.94 211.47 37.5M
2022-08-09 209.37 214.22 208.57 210.29 30.4M
2022-08-08 208.60 211.63 207.89 209.37 27.4M
2022-08-05 204.82 211.50 201.72 208.60 32.3M
2022-08-04 214.70 214.70 204.18 204.82 48.4M
2022-08-03 218.66 221.92 213.32 214.70 43.5M
2022-08-02 215.59 221.19 215.42 218.66 40.7M
2022-08-01 221.60 221.60 211.91 215.59 49.0M
2022-07-29 213.57 222.19 213.57 221.60 57.0M
2022-07-28 214.36 217.95 208.56 213.57 41.0M
2022-07-27 208.88 215.68 207.59 214.36 40.9M
2022-07-26 211.58 216.18 206.47 208.88 44.6M
2022-07-25 205.53 211.82 205.15 211.58 36.9M
2022-07-22 204.28 214.24 204.28 205.53 51.9M
2022-07-21 209.80 209.80 197.62 204.28 52.7M
2022-07-20 214.68 214.68 203.17 209.80 62.6M
2022-07-19 208.01 215.11 207.76 214.68 44.2M
2022-07-18 202.66 210.83 202.66 208.01 38.2M
2022-07-15 198.11 202.99 197.52 202.66 38.7M
2022-07-14 203.87 203.87 193.03 198.11 43.4M
2022-07-13 207.21 210.74 202.85 203.87 33.5M
2022-07-12 212.57 212.57 203.66 207.21 38.3M
2022-07-11 217.17 217.17 210.59 212.57 28.9M
2022-07-08 217.30 221.82 214.59 217.17 32.3M
2022-07-07 207.77 220.23 207.77 217.30 38.3M
2022-07-06 211.63 214.09 200.85 207.77 56.4M
2022-07-05 225.23 225.23 207.84 211.63 63.5M
2022-07-01 225.10 227.54 215.87 225.23 35.1M
2022-06-30 229.42 233.20 223.13 225.10 50.4M
2022-06-29 234.31 238.08 227.72 229.42 46.7M
2022-06-28 227.79 237.66 227.79 234.31 48.2M
2022-06-27 220.85 228.23 220.85 227.79 58.1M
2022-06-24 218.98 227.29 217.88 220.85 81.3M
2022-06-23 232.04 233.32 215.63 218.98 80.4M
2022-06-22 240.69 240.69 225.25 232.04 58.5M
2022-06-21 229.66 244.29 229.66 240.69 56.8M
2022-06-17 238.65 241.42 228.60 229.66 108.5M
2022-06-16 254.69 254.69 237.79 238.65 75.6M
2022-06-15 263.69 264.96 251.75 254.69 50.7M
2022-06-14 269.26 276.10 259.57 263.69 47.9M
2022-06-13 287.73 287.73 264.75 269.26 55.6M
2022-06-10 295.58 295.58 283.51 287.73 43.6M
2022-06-09 304.14 304.14 295.33 295.58 36.0M
2022-06-08 302.25 309.12 298.94 304.14 46.1M
2022-06-07 294.81 302.79 292.42 302.25 41.5M
2022-06-06 296.74 299.78 293.68 294.81 32.3M
2022-06-03 289.61 298.16 289.45 296.74 35.0M
2022-06-02 292.56 293.15 287.45 289.61 37.4M
2022-06-01 285.99 295.39 285.99 292.56 44.5M
2022-05-31 296.26 300.05 283.00 285.99 91.1M
2022-05-27 289.57 296.73 286.26 296.26 40.5M
2022-05-26 279.32 291.41 279.32 289.57 44.5M
2022-05-25 276.36 280.58 275.31 279.32 42.2M
2022-05-24 274.56 277.72 267.89 276.36 34.0M
2022-05-23 261.19 275.24 261.19 274.56 41.6M
2022-05-20 260.06 266.69 256.43 261.19 42.6M
2022-05-19 260.38 263.85 253.70 260.06 38.5M
2022-05-18 270.37 273.70 256.52 260.38 33.7M
2022-05-17 266.51 273.02 266.51 270.37 40.4M
2022-05-16 257.83 268.19 257.83 266.51 39.3M
2022-05-13 245.64 258.63 245.64 257.83 38.2M
2022-05-12 245.07 245.71 236.91 245.64 47.2M
2022-05-11 239.98 253.50 239.98 245.07 43.9M
2022-05-10 237.37 246.64 234.24 239.98 40.1M
2022-05-09 264.21 264.21 237.24 237.37 58.6M
2022-05-06 259.92 265.66 256.66 264.21 42.8M
2022-05-05 265.93 269.59 254.97 259.92 52.7M
2022-05-04 253.27 266.61 252.71 265.93 47.9M
2022-05-03 247.81 255.03 246.70 253.27 38.3M
2022-05-02 246.64 250.46 242.53 247.81 43.4M
2022-04-29 254.25 257.81 245.45 246.64 54.3M
2022-04-28 251.15 257.11 244.35 254.25 49.9M
2022-04-27 248.64 254.32 246.62 251.15 44.9M
2022-04-26 245.61 256.69 243.86 248.64 59.1M
2022-04-25 261.49 261.49 234.97 245.61 74.8M
2022-04-22 262.67 273.03 256.83 261.49 65.2M
2022-04-21 274.77 279.07 259.70 262.67 63.9M
2022-04-20 282.48 282.48 266.41 274.77 74.6M
2022-04-19 285.63 290.06 280.51 282.48 57.2M
2022-04-18 281.51 289.27 281.51 285.63 55.5M
2022-04-14 277.92 283.07 275.68 281.51 36.6M
2022-04-13 272.05 278.82 271.15 277.92 35.1M
2022-04-12 270.58 279.25 270.57 272.05 38.4M
2022-04-11 278.27 278.27 270.34 270.58 39.0M
2022-04-08 266.45 278.61 266.45 278.27 47.7M
2022-04-07 264.43 268.31 258.51 266.45 36.4M
2022-04-06 263.60 268.55 262.36 264.43 39.1M
2022-04-05 271.17 276.52 263.14 263.60 43.5M
2022-04-04 271.38 274.35 266.74 271.17 39.6M
2022-04-01 268.49 275.50 268.49 271.38 38.4M
2022-03-31 274.00 276.47 267.84 268.49 44.9M
2022-03-30 272.74 277.81 272.10 274.00 41.2M
2022-03-29 269.47 273.67 257.72 272.74 59.3M
2022-03-28 281.38 281.38 267.41 269.47 50.1M
2022-03-25 275.06 281.44 273.89 281.38 45.3M
2022-03-24 273.76 282.27 272.63 275.06 54.0M
2022-03-23 266.88 276.44 266.88 273.76 59.4M
2022-03-22 267.34 270.29 264.24 266.88 51.7M
2022-03-21 258.27 270.76 258.27 267.34 62.3M
2022-03-18 256.94 259.66 254.14 258.27 89.2M
2022-03-17 245.90 258.09 245.90 256.94 83.4M
2022-03-16 253.81 256.50 243.09 245.90 77.1M
2022-03-15 267.32 267.32 250.91 253.81 59.0M
2022-03-14 275.24 275.24 262.29 267.32 54.8M
2022-03-11 276.90 279.38 270.49 275.24 63.5M
2022-03-10 263.01 277.65 263.01 276.90 66.0M
2022-03-09 276.21 276.21 255.77 263.01 99.6M
2022-03-08 266.12 289.09 266.12 276.21 129.7M
2022-03-07 248.38 274.06 248.38 266.12 114.5M
2022-03-04 241.11 248.77 237.94 248.38 72.8M
2022-03-03 240.80 241.43 235.12 241.11 63.4M
2022-03-02 230.26 242.50 230.26 240.80 67.8M
2022-03-01 240.03 243.38 223.89 230.26 70.6M
2022-02-28 238.83 240.14 232.95 240.03 56.4M
2022-02-25 232.18 239.11 232.18 238.83 52.4M
2022-02-24 237.15 239.46 226.01 232.18 79.8M
2022-02-23 235.72 239.96 234.89 237.15 39.6M
2022-02-22 239.76 246.91 232.75 235.72 70.0M
2022-02-18 244.19 244.19 236.87 239.76 44.5M
2022-02-17 247.52 247.52 242.73 244.19 67.3M
2022-02-16 239.13 251.46 239.13 247.52 63.2M
2022-02-15 236.13 239.68 228.80 239.13 47.8M
2022-02-14 243.55 243.55 234.02 236.13 41.5M
2022-02-11 233.64 244.10 233.61 243.55 56.0M
2022-02-10 235.09 241.21 232.07 233.64 39.3M
2022-02-09 231.02 237.17 231.02 235.09 39.1M
2022-02-08 236.82 236.82 228.28 231.02 41.5M
2022-02-07 229.50 239.66 226.49 236.82 53.5M
2022-02-04 229.00 233.18 229.00 229.50 65.4M
2022-02-03 232.10 232.10 227.15 229.00 48.9M
2022-02-02 233.74 233.74 229.14 232.10 49.6M
2022-02-01 230.32 235.22 226.83 233.74 59.1M
2022-01-31 232.90 233.56 226.50 230.32 54.0M
2022-01-28 229.91 236.04 227.72 232.90 59.7M
2022-01-27 233.04 240.53 225.91 229.91 66.7M
2022-01-26 230.49 236.75 228.73 233.04 76.6M
2022-01-25 218.23 232.47 212.21 230.49 82.1M
2022-01-24 215.89 218.62 205.11 218.23 63.1M
2022-01-21 218.58 219.85 212.30 215.89 59.8M
2022-01-20 218.73 225.79 217.96 218.58 49.1M
2022-01-19 221.41 223.87 216.41 218.73 42.1M
2022-01-18 223.81 226.79 218.82 221.41 55.9M
2022-01-14 215.30 224.34 215.26 223.81 56.7M
2022-01-13 215.80 220.06 214.57 215.30 47.3M
2022-01-12 215.96 217.74 213.66 215.80 47.1M
2022-01-11 207.45 216.25 207.45 215.96 64.9M
2022-01-10 207.55 209.16 203.57 207.45 42.7M
2022-01-07 203.38 208.08 202.87 207.55 36.3M
2022-01-06 199.63 206.89 199.63 203.38 32.9M
2022-01-05 200.12 204.54 199.60 199.63 44.8M
2022-01-04 191.84 201.86 191.84 200.12 52.8M
2022-01-03 182.14 192.56 182.14 191.84 40.0M