PHLX Oil Service

🏛️ usa →
67.37
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
2021-12-31 52.44 53.00 52.20 52.72 0.0M
2021-12-30 52.92 53.54 52.63 52.69 0.0M
2021-12-29 53.48 53.66 52.77 52.88 0.0M
2021-12-28 54.10 54.52 53.28 53.61 0.0M
2021-12-27 53.04 53.95 52.09 53.94 0.0M
2021-12-23 53.29 53.74 53.17 53.18 0.0M
2021-12-22 52.59 53.52 52.15 53.21 0.0M
2021-12-21 51.22 52.90 51.20 52.84 0.0M
2021-12-20 49.78 50.48 48.71 50.23 0.0M
2021-12-17 51.60 52.00 50.15 51.31 0.0M
2021-12-16 52.71 53.63 51.86 52.03 0.0M
2021-12-15 51.81 52.27 49.88 51.92 0.0M
2021-12-14 52.32 53.68 51.78 51.83 0.0M
2021-12-13 54.46 54.62 52.44 52.69 0.0M
2021-12-10 55.12 55.39 53.92 55.23 0.0M
2021-12-09 53.92 54.48 53.50 54.30 0.0M
2021-12-08 54.14 55.14 53.88 54.76 0.0M
2021-12-07 52.68 54.53 52.68 53.88 0.0M
2021-12-06 51.04 52.79 50.31 52.13 0.0M
2021-12-03 51.71 51.95 49.71 50.30 0.0M
2021-12-02 49.16 51.00 48.48 50.82 0.0M
2021-12-01 52.23 52.37 49.14 49.14 0.0M
2021-11-30 50.66 51.28 49.69 50.46 0.0M
2021-11-29 53.08 53.36 51.69 52.05 0.0M
2021-11-26 51.77 51.85 50.24 51.55 0.0M
2021-11-24 54.24 55.37 54.24 54.66 0.0M
2021-11-23 53.97 55.13 53.74 54.76 0.0M
2021-11-22 52.24 53.91 52.24 52.81 0.0M
2021-11-19 53.71 53.77 52.02 52.31 0.0M
2021-11-18 56.08 56.41 54.35 54.85 0.0M
2021-11-17 57.61 58.05 56.09 56.48 0.0M
2021-11-16 58.15 58.98 57.62 58.32 0.0M
2021-11-15 58.51 58.62 57.55 57.99 0.0M
2021-11-12 58.90 59.41 58.23 58.70 0.0M
2021-11-11 59.79 60.27 59.42 59.48 0.0M
2021-11-10 62.18 62.54 59.43 59.62 0.0M
2021-11-09 62.44 62.86 60.89 62.79 0.0M
2021-11-08 62.01 63.63 61.95 62.64 0.0M
2021-11-05 62.36 62.74 61.50 61.56 0.0M
2021-11-04 62.98 63.77 60.58 61.33 0.0M
2021-11-03 60.70 62.60 60.64 61.68 0.0M
2021-11-02 61.52 62.03 61.18 61.84 0.0M
2021-11-01 61.44 62.76 61.41 62.25 0.0M
2021-10-29 62.13 62.17 60.31 60.51 0.0M
2021-10-28 61.40 62.33 61.16 62.31 0.0M
2021-10-27 63.17 64.17 61.07 61.40 0.0M
2021-10-26 65.29 65.81 64.63 64.67 0.0M
2021-10-25 65.26 66.02 64.88 65.01 0.0M
2021-10-22 64.53 65.03 63.76 64.42 0.0M
2021-10-21 65.78 65.91 63.97 64.61 0.0M
2021-10-20 65.08 66.28 64.78 66.27 0.0M
2021-10-19 65.64 66.20 64.33 65.77 0.0M
2021-10-18 65.28 66.58 64.92 65.43 0.0M
2021-10-15 64.55 65.52 64.40 64.86 0.0M
2021-10-14 63.60 63.87 62.82 63.55 0.0M
2021-10-13 61.88 63.07 60.92 62.87 0.0M
2021-10-12 61.97 63.12 61.60 62.33 0.0M
2021-10-11 62.87 64.15 62.21 62.22 0.0M
2021-10-08 61.08 62.28 60.91 61.73 0.0M
2021-10-07 58.69 60.65 58.58 60.27 0.0M
2021-10-06 59.45 59.66 57.42 58.36 0.0M
2021-10-05 60.98 61.62 59.54 60.49 0.0M
2021-10-04 59.65 60.81 59.36 60.07 0.0M
2021-10-01 56.66 58.96 56.48 58.44 0.0M
2021-09-30 56.84 57.19 55.71 56.52 0.0M
2021-09-29 57.84 57.84 56.66 57.04 0.0M
2021-09-28 58.46 59.63 57.68 57.90 0.0M
2021-09-27 55.74 57.81 55.69 57.46 0.0M
2021-09-24 53.53 54.69 53.51 54.20 0.0M
2021-09-23 51.78 54.24 51.56 54.10 0.0M
2021-09-22 52.13 53.04 51.41 51.41 0.0M
2021-09-21 52.12 52.27 50.20 50.94 0.0M
2021-09-20 50.95 51.85 50.09 51.27 0.0M
2021-09-17 54.34 54.47 52.94 53.05 0.0M
2021-09-16 55.11 55.17 53.77 54.40 0.0M
2021-09-15 54.31 56.07 54.27 55.38 0.0M
2021-09-14 55.10 55.16 53.15 53.38 0.0M
2021-09-13 53.29 54.89 53.25 54.49 0.0M
2021-09-10 52.91 53.09 51.97 52.30 0.0M
2021-09-09 51.46 53.15 51.30 52.10 0.0M
2021-09-08 54.12 54.35 51.86 51.93 0.0M
2021-09-07 53.26 54.67 53.26 53.76 0.0M
2021-09-03 54.54 55.12 53.61 53.84 0.0M
2021-09-02 54.06 55.06 53.90 54.70 0.0M
2021-09-01 53.49 53.69 52.95 53.21 0.0M
2021-08-31 53.28 54.28 53.28 53.49 0.0M
2021-08-30 55.70 55.77 53.69 53.71 0.0M
2021-08-27 53.05 55.51 53.01 55.14 0.0M
2021-08-26 52.45 53.10 52.02 52.18 0.0M
2021-08-25 52.73 53.42 52.10 52.96 0.0M
2021-08-24 51.78 52.99 51.69 52.58 0.0M
2021-08-23 50.07 51.21 50.07 50.89 0.0M
2021-08-20 47.55 48.76 47.55 48.53 0.0M
2021-08-19 48.63 49.13 47.43 48.31 0.0M
2021-08-18 50.80 51.60 49.86 49.90 0.0M
2021-08-17 50.98 51.94 49.85 50.53 0.0M
2021-08-16 52.02 52.04 51.00 51.64 0.0M
2021-08-13 54.06 54.18 52.94 53.08 0.0M
2021-08-12 55.15 55.25 53.48 54.25 0.0M
2021-08-11 53.86 55.20 53.21 55.05 0.0M
2021-08-10 53.23 54.57 53.18 54.19 0.0M
2021-08-09 52.66 53.13 51.74 52.85 0.0M
2021-08-06 53.52 54.22 53.05 53.85 0.0M
2021-08-05 52.13 53.60 52.01 52.57 0.0M
2021-08-04 53.69 54.21 51.67 51.71 0.0M
2021-08-03 54.24 55.24 52.84 55.23 0.0M
2021-08-02 55.37 57.52 54.60 54.80 0.0M
2021-07-30 56.60 56.67 55.10 55.36 0.0M
2021-07-29 57.11 57.40 56.05 56.94 0.0M
2021-07-28 56.41 57.08 55.06 56.40 0.0M
2021-07-27 55.90 56.30 55.52 56.03 0.0M
2021-07-26 55.46 57.62 55.46 56.96 0.0M
2021-07-23 56.39 56.39 54.26 55.18 0.0M
2021-07-22 57.10 57.15 55.46 56.19 0.0M
2021-07-21 55.96 57.91 55.95 57.21 0.0M
2021-07-20 53.51 55.30 53.00 54.58 0.0M
2021-07-19 53.13 53.87 52.02 53.26 0.0M
2021-07-16 57.85 57.88 54.90 55.27 0.0M
2021-07-15 58.14 59.15 56.62 56.85 0.0M
2021-07-14 61.77 62.73 58.62 58.95 0.0M
2021-07-13 61.67 61.90 60.62 61.19 0.0M
2021-07-12 61.27 62.72 60.83 62.29 0.0M
2021-07-09 62.05 62.79 61.15 62.33 0.0M
2021-07-08 59.04 61.19 58.94 60.62 0.0M
2021-07-07 61.73 62.52 59.66 60.72 0.0M
2021-07-06 65.41 65.44 61.52 62.05 0.0M
2021-07-02 65.61 66.08 64.92 65.76 0.0M
2021-07-01 65.90 66.70 65.44 66.06 0.0M
2021-06-30 63.57 64.65 63.31 63.74 0.0M
2021-06-29 63.70 64.83 63.31 63.39 0.0M
2021-06-28 66.05 66.05 62.52 63.06 0.0M
2021-06-25 67.20 67.32 66.20 66.28 0.0M
2021-06-24 66.28 67.12 65.47 66.96 0.0M
2021-06-23 67.38 68.49 65.66 65.66 0.0M
2021-06-22 65.72 66.46 65.23 66.20 0.0M
2021-06-21 63.72 66.62 63.72 66.31 0.0M
2021-06-18 62.80 64.42 62.57 62.88 0.0M
2021-06-17 68.00 68.34 62.69 64.32 0.0M
2021-06-16 67.75 69.40 67.06 68.16 0.0M
2021-06-15 66.38 68.18 66.33 68.12 0.0M
2021-06-14 67.34 68.09 65.74 66.13 0.0M
2021-06-11 67.61 67.91 66.80 67.08 0.0M
2021-06-10 67.99 68.26 65.87 66.61 0.0M
2021-06-09 68.16 68.31 66.95 67.13 0.0M
2021-06-08 67.60 68.53 66.47 67.87 0.0M
2021-06-07 69.97 70.15 67.61 68.00 0.0M
2021-06-04 69.97 70.14 68.14 69.77 0.0M
2021-06-03 68.14 70.05 67.55 69.50 0.0M
2021-06-02 64.83 69.36 63.99 68.86 0.0M
2021-06-01 62.87 64.56 62.87 64.25 0.0M
2021-05-28 61.93 61.93 60.81 61.35 0.0M
2021-05-27 61.07 61.81 61.07 61.66 0.0M
2021-05-26 59.32 60.89 59.09 60.63 0.0M
2021-05-25 60.64 60.99 59.38 59.38 0.0M
2021-05-24 61.08 61.17 60.08 60.80 0.0M
2021-05-21 61.03 61.36 60.49 60.66 0.0M
2021-05-20 60.25 60.42 58.56 60.07 0.0M
2021-05-19 60.47 60.92 59.16 60.25 0.0M
2021-05-18 64.01 64.18 61.98 62.01 0.0M
2021-05-17 61.34 63.94 61.15 63.86 0.0M
2021-05-14 60.55 62.39 60.55 61.94 0.0M
2021-05-13 59.10 60.92 57.98 59.60 0.0M
2021-05-12 60.15 62.39 60.02 60.23 0.0M
2021-05-11 57.88 60.40 57.80 59.81 0.0M
2021-05-10 62.32 63.35 59.87 59.89 0.0M
2021-05-07 57.50 61.85 57.49 61.72 0.0M
2021-05-06 58.00 58.75 56.25 58.69 0.0M
2021-05-05 55.82 58.16 55.26 58.01 0.0M
2021-05-04 54.65 55.36 53.58 55.03 0.0M
2021-05-03 53.38 54.91 53.38 54.51 0.0M
2021-04-30 53.34 54.05 52.06 52.16 0.0M
2021-04-29 54.33 55.06 53.26 54.17 0.0M
2021-04-28 51.17 54.08 51.17 53.85 0.0M
2021-04-27 51.19 51.53 49.52 50.90 0.0M
2021-04-26 50.29 51.68 50.27 51.27 0.0M
2021-04-23 49.60 50.82 49.20 50.13 0.0M
2021-04-22 50.37 50.78 49.30 49.84 0.0M
2021-04-21 48.15 50.13 47.93 50.08 0.0M
2021-04-20 51.40 51.47 48.88 49.45 0.0M
2021-04-19 51.82 52.61 51.35 51.83 0.0M
2021-04-16 52.97 53.24 51.67 51.91 0.0M
2021-04-15 53.62 53.64 52.14 52.55 0.0M
2021-04-14 51.35 54.69 51.35 53.67 0.0M
2021-04-13 51.06 51.13 50.19 50.78 0.0M
2021-04-12 52.19 52.52 51.18 51.42 0.0M
2021-04-09 52.84 53.10 51.55 51.82 0.0M
2021-04-08 53.09 53.16 51.83 52.96 0.0M
2021-04-07 53.44 54.08 53.01 53.58 0.0M
2021-04-06 53.99 55.30 53.46 53.50 0.0M
2021-04-05 55.08 55.12 53.09 53.72 0.0M
2021-04-01 54.07 55.21 53.47 55.13 0.0M
2021-03-31 53.31 54.12 52.77 53.70 0.0M
2021-03-30 52.74 53.96 52.52 53.29 0.0M
2021-03-29 54.34 55.03 53.02 53.28 0.0M
2021-03-26 55.07 55.36 53.72 55.03 0.0M
2021-03-25 51.84 53.80 50.51 53.66 0.0M
2021-03-24 53.59 54.79 52.83 52.95 0.0M
2021-03-23 53.60 54.64 51.79 52.12 0.0M
2021-03-22 56.24 56.28 54.84 55.58 0.0M
2021-03-19 56.70 57.78 55.51 56.39 0.0M
2021-03-18 59.92 59.99 56.20 56.67 0.0M
2021-03-17 58.99 60.37 58.74 60.17 0.0M
2021-03-16 61.00 61.08 59.14 59.72 0.0M
2021-03-15 62.57 63.00 61.40 62.18 0.0M
2021-03-12 62.88 63.40 61.64 62.63 0.0M
2021-03-11 64.17 64.86 62.58 62.64 0.0M
2021-03-10 60.46 64.08 60.34 63.89 0.0M
2021-03-09 62.67 62.75 60.46 60.51 0.0M
2021-03-08 62.34 63.77 60.88 63.03 0.0M
2021-03-05 59.69 61.95 57.52 61.85 0.0M
2021-03-04 57.79 59.28 55.95 58.00 0.0M
2021-03-03 57.49 58.50 57.07 57.09 0.0M
2021-03-02 58.73 59.48 56.82 56.84 0.0M
2021-03-01 57.49 58.87 57.11 58.87 0.0M
2021-02-26 55.48 56.53 53.16 55.78 0.0M
2021-02-25 57.93 58.73 56.28 56.64 0.0M
2021-02-24 54.18 57.15 54.06 57.08 0.0M
2021-02-23 53.90 53.93 50.48 53.54 0.0M
2021-02-22 52.00 55.19 52.00 54.05 0.0M
2021-02-19 51.07 52.66 51.03 51.97 0.0M
2021-02-18 52.76 52.78 50.75 50.98 0.0M
2021-02-17 53.48 53.48 51.99 53.21 0.0M
2021-02-16 53.19 54.18 53.00 53.30 0.0M
2021-02-12 50.37 52.22 50.30 52.09 0.0M
2021-02-11 51.97 52.32 50.12 51.13 0.0M
2021-02-10 51.84 52.76 51.11 52.67 0.0M
2021-02-09 52.10 52.20 50.73 51.60 0.0M
2021-02-08 51.50 52.68 51.48 52.58 0.0M
2021-02-05 51.82 52.21 50.75 51.01 0.0M
2021-02-04 50.28 50.96 49.02 50.93 0.0M
2021-02-03 47.86 49.87 47.86 49.85 0.0M
2021-02-02 48.47 49.07 47.54 47.55 0.0M
2021-02-01 47.34 47.75 45.97 47.27 0.0M
2021-01-29 47.03 48.15 46.15 46.77 0.0M
2021-01-28 47.20 48.11 46.36 47.31 0.0M
2021-01-27 46.33 49.02 45.44 46.63 0.0M
2021-01-26 48.78 49.21 47.16 47.17 0.0M
2021-01-25 48.65 48.69 47.16 48.10 0.0M
2021-01-22 47.18 49.87 47.08 49.80 0.0M
2021-01-21 51.19 51.39 48.96 49.09 0.0M
2021-01-20 52.94 53.01 50.68 51.44 0.0M
2021-01-19 52.41 52.61 51.71 52.25 0.0M
2021-01-15 53.09 53.37 51.16 52.07 0.0M
2021-01-14 52.75 55.14 52.71 54.40 0.0M
2021-01-13 54.19 54.19 51.96 52.38 0.0M
2021-01-12 51.40 54.05 51.28 53.74 0.0M
2021-01-11 48.75 50.73 48.63 50.58 0.0M
2021-01-08 51.42 51.49 49.62 50.37 0.0M
2021-01-07 50.61 51.71 50.22 50.85 0.0M
2021-01-06 49.57 50.98 48.90 49.95 0.0M
2021-01-05 45.52 49.24 45.49 48.26 0.0M
2021-01-04 44.95 45.70 44.00 44.91 0.0M