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
2022-12-30 82.72 84.08 82.68 83.86 0.0M
2022-12-29 81.07 83.63 81.00 83.41 0.0M
2022-12-28 83.56 83.58 80.97 81.35 0.0M
2022-12-27 83.92 84.54 83.24 83.96 0.0M
2022-12-23 81.57 83.47 80.85 83.45 0.0M
2022-12-22 82.81 82.81 78.70 80.25 0.0M
2022-12-21 82.66 83.23 81.46 82.74 0.0M
2022-12-20 78.54 81.19 78.38 80.88 0.0M
2022-12-19 79.50 79.86 77.87 78.42 0.0M
2022-12-16 77.40 78.73 77.00 78.46 0.0M
2022-12-15 79.43 80.12 78.58 79.72 0.0M
2022-12-14 81.48 81.72 79.63 80.49 0.0M
2022-12-13 80.04 81.40 79.85 81.01 0.0M
2022-12-12 75.56 78.45 75.31 78.17 0.0M
2022-12-09 78.19 78.86 75.01 75.07 0.0M
2022-12-08 79.93 80.68 77.64 78.06 0.0M
2022-12-07 80.06 80.55 77.76 77.99 0.0M
2022-12-06 80.74 82.14 79.25 79.81 0.0M
2022-12-05 86.06 86.14 81.05 81.30 0.0M
2022-12-02 82.84 84.84 82.83 84.71 0.0M
2022-12-01 85.30 85.93 83.52 83.52 0.0M
2022-11-30 84.07 84.31 82.32 84.12 0.0M
2022-11-29 82.11 82.83 81.79 82.62 0.0M
2022-11-28 80.51 82.02 80.19 80.53 0.0M
2022-11-25 83.30 84.06 82.92 82.94 0.0M
2022-11-23 83.92 84.50 82.45 83.58 0.0M
2022-11-22 84.85 85.99 84.27 85.77 0.0M
2022-11-21 82.14 83.18 78.91 83.06 0.0M
2022-11-18 84.20 85.29 82.68 85.01 0.0M
2022-11-17 83.88 85.72 83.74 85.69 0.0M
2022-11-16 86.68 87.26 85.43 85.77 0.0M
2022-11-15 87.06 88.20 86.20 87.93 0.0M
2022-11-14 87.10 88.68 86.34 86.42 0.0M
2022-11-11 86.08 88.15 86.08 87.43 0.0M
2022-11-10 84.21 84.71 82.92 84.22 0.0M
2022-11-09 85.81 85.81 82.32 82.52 0.0M
2022-11-08 87.42 88.12 86.36 87.45 0.0M
2022-11-07 85.36 87.42 85.25 87.36 0.0M
2022-11-04 85.58 86.26 83.67 84.91 0.0M
2022-11-03 79.94 83.62 79.94 83.27 0.0M
2022-11-02 81.80 83.42 80.50 80.70 0.0M
2022-11-01 83.76 83.79 82.21 82.25 0.0M
2022-10-31 79.96 83.19 79.94 82.31 0.0M
2022-10-28 82.08 82.11 79.20 80.72 0.0M
2022-10-27 83.58 84.29 81.31 81.63 0.0M
2022-10-26 79.86 83.30 79.86 81.86 0.0M
2022-10-25 77.11 78.65 76.69 78.15 0.0M
2022-10-24 76.02 77.63 75.70 77.41 0.0M
2022-10-21 73.51 76.63 73.42 76.28 0.0M
2022-10-20 73.11 73.61 72.32 72.81 0.0M
2022-10-19 69.96 72.50 69.60 72.30 0.0M
2022-10-18 69.21 70.32 68.05 69.43 0.0M
2022-10-17 68.09 69.24 67.90 68.47 0.0M
2022-10-14 68.67 69.55 66.63 66.72 0.0M
2022-10-13 66.02 69.87 65.76 69.61 0.0M
2022-10-12 66.28 66.95 65.14 66.59 0.0M
2022-10-11 66.39 68.23 65.92 66.88 0.0M
2022-10-10 68.97 69.89 67.28 67.71 0.0M
2022-10-07 70.08 70.49 68.85 69.24 0.0M
2022-10-06 68.41 70.48 68.37 69.92 0.0M
2022-10-05 66.34 69.39 65.99 68.99 0.0M
2022-10-04 64.98 66.57 64.87 66.53 0.0M
2022-10-03 61.90 64.12 61.84 63.87 0.0M
2022-09-30 59.47 61.14 59.01 59.93 0.0M
2022-09-29 59.56 60.16 58.15 60.09 0.0M
2022-09-28 57.64 60.27 57.36 60.06 0.0M
2022-09-27 57.46 58.69 56.65 56.91 0.0M
2022-09-26 57.20 58.31 56.00 56.08 0.0M
2022-09-23 59.97 59.97 56.92 57.65 0.0M
2022-09-22 64.87 65.15 62.88 62.89 0.0M
2022-09-21 66.47 66.48 63.58 63.61 0.0M
2022-09-20 65.88 65.89 64.20 64.89 0.0M
2022-09-19 64.20 66.80 64.17 66.52 0.0M
2022-09-16 68.16 68.17 65.34 66.38 0.0M
2022-09-15 69.01 69.63 68.31 68.93 0.0M
2022-09-14 69.49 71.32 69.35 70.93 0.0M
2022-09-13 70.36 71.24 68.29 68.65 0.0M
2022-09-12 71.69 71.95 70.44 71.67 0.0M
2022-09-09 69.66 71.06 69.48 70.76 0.0M
2022-09-08 67.54 68.59 66.93 67.79 0.0M
2022-09-07 66.56 67.59 65.61 67.36 0.0M
2022-09-06 69.85 70.09 67.60 68.21 0.0M
2022-09-02 68.30 69.65 67.45 68.98 0.0M
2022-09-01 67.43 67.67 65.68 66.17 0.0M
2022-08-31 67.66 70.26 67.57 68.66 0.0M
2022-08-30 71.17 71.23 68.70 69.42 0.0M
2022-08-29 71.44 73.70 71.21 72.94 0.0M
2022-08-26 73.36 73.86 71.38 71.93 0.0M
2022-08-25 73.60 74.51 73.39 73.81 0.0M
2022-08-24 71.54 73.31 71.36 73.06 0.0M
2022-08-23 69.97 72.27 69.88 71.30 0.0M
2022-08-22 67.81 68.73 66.58 68.24 0.0M
2022-08-19 69.13 69.20 68.31 68.69 0.0M
2022-08-18 67.88 69.97 67.78 69.80 0.0M
2022-08-17 66.10 67.41 65.69 66.65 0.0M
2022-08-16 67.81 68.35 66.05 66.53 0.0M
2022-08-15 66.47 67.22 65.13 67.21 0.0M
2022-08-12 67.84 69.49 67.36 69.47 0.0M
2022-08-11 67.32 68.83 67.17 68.25 0.0M
2022-08-10 65.53 66.26 63.79 65.69 0.0M
2022-08-09 65.75 66.52 64.82 65.40 0.0M
2022-08-08 64.22 65.01 63.90 64.63 0.0M
2022-08-05 62.05 65.64 61.78 64.04 0.0M
2022-08-04 65.49 65.63 62.58 62.72 0.0M
2022-08-03 68.02 68.08 65.05 65.83 0.0M
2022-08-02 66.65 68.49 66.60 67.39 0.0M
2022-08-01 66.57 66.85 64.86 66.36 0.0M
2022-07-29 66.76 68.33 66.12 68.15 0.0M
2022-07-28 66.58 66.66 63.90 65.45 0.0M
2022-07-27 64.01 66.25 63.45 66.00 0.0M
2022-07-26 64.50 65.41 63.11 63.44 0.0M
2022-07-25 61.58 63.78 60.81 63.77 0.0M
2022-07-22 61.27 62.66 60.09 60.53 0.0M
2022-07-21 60.99 61.34 59.36 60.97 0.0M
2022-07-20 62.12 63.34 61.52 63.21 0.0M
2022-07-19 61.10 63.39 61.09 63.22 0.0M
2022-07-18 60.90 61.94 60.62 61.11 0.0M
2022-07-15 59.24 59.24 57.44 58.97 0.0M
2022-07-14 57.45 58.11 56.39 57.60 0.0M
2022-07-13 59.17 61.15 59.16 59.76 0.0M
2022-07-12 60.63 61.10 59.46 59.97 0.0M
2022-07-11 62.80 63.42 61.80 62.37 0.0M
2022-07-08 64.97 64.97 63.35 64.15 0.0M
2022-07-07 62.99 64.54 62.93 63.79 0.0M
2022-07-06 61.05 62.22 58.32 60.72 0.0M
2022-07-05 64.10 64.11 60.43 61.82 0.0M
2022-07-01 66.61 66.77 63.29 66.07 0.0M
2022-06-30 66.80 67.81 65.43 66.29 0.0M
2022-06-29 69.87 70.14 67.20 67.81 0.0M
2022-06-28 69.28 70.41 68.32 69.13 0.0M
2022-06-27 66.45 68.08 65.47 67.90 0.0M
2022-06-24 63.37 65.87 62.68 65.23 0.0M
2022-06-23 65.89 65.91 61.47 62.39 0.0M
2022-06-22 65.33 66.69 64.30 65.51 0.0M
2022-06-21 68.17 70.36 67.47 69.12 0.0M
2022-06-17 69.38 70.03 65.67 65.97 0.0M
2022-06-16 71.14 71.93 68.75 69.14 0.0M
2022-06-15 74.86 75.74 72.19 73.43 0.0M
2022-06-14 78.26 78.29 73.39 74.60 0.0M
2022-06-13 79.01 79.44 74.82 76.42 0.0M
2022-06-10 82.74 84.12 80.27 82.23 0.0M
2022-06-09 86.23 86.48 84.61 84.65 0.0M
2022-06-08 88.68 89.44 87.06 87.88 0.0M
2022-06-07 85.37 88.51 84.79 88.37 0.0M
2022-06-06 85.64 86.14 84.47 85.57 0.0M
2022-06-03 83.25 84.82 82.22 84.80 0.0M
2022-06-02 82.95 84.10 82.29 82.92 0.0M
2022-06-01 82.94 84.19 81.82 83.56 0.0M
2022-05-31 84.09 85.55 80.49 81.84 0.0M
2022-05-27 80.94 83.28 80.87 83.18 0.0M
2022-05-26 80.73 82.17 80.28 81.52 0.0M
2022-05-25 78.19 79.81 78.18 79.58 0.0M
2022-05-24 76.83 78.44 75.63 78.09 0.0M
2022-05-23 75.40 78.21 74.57 77.99 0.0M
2022-05-20 75.36 75.94 73.12 74.38 0.0M
2022-05-19 72.46 75.50 72.44 74.32 0.0M
2022-05-18 77.75 77.96 73.30 74.40 0.0M
2022-05-17 77.06 78.01 76.44 76.91 0.0M
2022-05-16 73.77 76.52 73.77 75.94 0.0M
2022-05-13 71.61 73.79 71.61 73.38 0.0M
2022-05-12 69.98 70.15 67.72 70.12 0.0M
2022-05-11 71.48 73.90 70.21 70.37 0.0M
2022-05-10 70.69 72.30 68.38 69.97 0.0M
2022-05-09 75.62 75.68 69.24 69.46 0.0M
2022-05-06 78.73 78.78 76.36 77.91 0.0M
2022-05-05 80.80 80.84 75.06 77.62 0.0M
2022-05-04 77.98 80.44 76.41 80.16 0.0M
2022-05-03 74.37 76.74 74.24 76.24 0.0M
2022-05-02 73.42 75.10 72.44 74.10 0.0M
2022-04-29 77.61 77.85 73.61 74.13 0.0M
2022-04-28 75.68 77.94 72.77 77.05 0.0M
2022-04-27 75.08 76.02 73.63 75.18 0.0M
2022-04-26 75.02 77.04 73.87 74.24 0.0M
2022-04-25 75.41 75.68 71.46 74.66 0.0M
2022-04-22 80.49 82.84 78.51 78.91 0.0M
2022-04-21 85.19 86.02 80.50 81.23 0.0M
2022-04-20 86.11 86.23 82.94 84.45 0.0M
2022-04-19 86.22 87.95 84.99 85.81 0.0M
2022-04-18 86.52 88.45 85.38 87.06 0.0M
2022-04-14 84.06 85.91 83.62 85.45 0.0M
2022-04-13 83.54 84.15 81.93 84.00 0.0M
2022-04-12 81.45 83.79 81.45 82.06 0.0M
2022-04-11 80.87 81.17 79.88 79.96 0.0M
2022-04-08 80.45 82.64 80.30 82.27 0.0M
2022-04-07 79.73 80.04 77.04 79.58 0.0M
2022-04-06 80.60 80.75 78.46 79.00 0.0M
2022-04-05 82.27 83.38 79.31 79.50 0.0M
2022-04-04 82.35 83.60 80.61 82.02 0.0M
2022-04-01 79.96 82.28 79.96 81.72 0.0M
2022-03-31 79.62 82.22 79.62 79.96 0.0M
2022-03-30 81.60 82.55 80.33 80.81 0.0M
2022-03-29 76.66 80.46 75.34 80.27 0.0M
2022-03-28 81.41 81.41 78.21 78.93 0.0M
2022-03-25 78.60 82.68 78.48 82.57 0.0M
2022-03-24 78.82 80.01 78.48 78.85 0.0M
2022-03-23 79.06 80.01 78.18 78.64 0.0M
2022-03-22 77.98 79.01 76.69 77.55 0.0M
2022-03-21 77.63 79.54 77.33 78.09 0.0M
2022-03-18 75.33 76.02 74.78 75.78 0.0M
2022-03-17 73.40 76.21 73.11 75.55 0.0M
2022-03-16 73.51 74.18 71.11 72.26 0.0M
2022-03-15 73.86 74.86 72.49 73.38 0.0M
2022-03-14 78.33 78.65 75.30 76.23 0.0M
2022-03-11 80.56 82.02 79.49 80.43 0.0M
2022-03-10 79.59 82.39 79.20 82.17 0.0M
2022-03-09 80.13 80.62 76.81 78.79 0.0M
2022-03-08 81.36 86.64 79.52 82.17 0.0M
2022-03-07 74.24 81.76 74.24 79.54 0.0M
2022-03-04 70.60 73.27 70.45 73.25 0.0M
2022-03-03 70.07 70.85 69.23 70.79 0.0M
2022-03-02 68.94 71.33 68.94 70.83 0.0M
2022-03-01 70.20 70.68 66.41 67.83 0.0M
2022-02-28 67.36 69.41 66.95 69.40 0.0M
2022-02-25 66.48 67.58 65.65 67.57 0.0M
2022-02-24 67.57 67.57 64.40 66.33 0.0M
2022-02-23 66.46 67.58 66.03 66.52 0.0M
2022-02-22 68.74 68.74 65.46 66.25 0.0M
2022-02-18 66.97 67.87 65.80 66.79 0.0M
2022-02-17 68.41 69.19 67.49 68.20 0.0M
2022-02-16 68.55 70.45 68.55 69.15 0.0M
2022-02-15 65.11 67.92 64.88 67.75 0.0M
2022-02-14 68.53 68.62 66.45 66.93 0.0M
2022-02-11 66.54 69.05 66.48 68.90 0.0M
2022-02-10 66.19 68.43 65.82 66.35 0.0M
2022-02-09 65.76 67.22 65.46 66.84 0.0M
2022-02-08 67.03 67.12 65.18 65.72 0.0M
2022-02-07 66.48 68.34 65.95 67.38 0.0M
2022-02-04 66.13 67.58 65.37 67.06 0.0M
2022-02-03 66.06 66.06 64.70 65.52 0.0M
2022-02-02 66.91 67.01 65.50 66.30 0.0M
2022-02-01 64.29 67.12 64.15 67.03 0.0M
2022-01-31 64.45 65.60 63.32 64.31 0.0M
2022-01-28 64.30 66.17 63.51 65.14 0.0M
2022-01-27 66.53 67.83 63.75 64.69 0.0M
2022-01-26 66.22 67.08 64.38 65.49 0.0M
2022-01-25 61.47 65.96 60.08 65.32 0.0M
2022-01-24 58.67 62.11 57.52 61.95 0.0M
2022-01-21 61.76 62.31 60.17 60.57 0.0M
2022-01-20 63.02 64.79 62.38 62.49 0.0M
2022-01-19 64.92 64.92 62.59 63.38 0.0M
2022-01-18 65.88 66.09 63.76 64.27 0.0M
2022-01-14 62.67 65.18 62.54 65.05 0.0M
2022-01-13 62.72 64.00 62.38 62.66 0.0M
2022-01-12 63.22 63.22 62.00 62.52 0.0M
2022-01-11 60.69 63.06 60.28 62.83 0.0M
2022-01-10 60.33 60.56 59.04 60.24 0.0M
2022-01-07 59.74 60.54 59.48 60.32 0.0M
2022-01-06 59.79 60.22 58.58 59.54 0.0M
2022-01-05 59.42 60.00 57.95 57.99 0.0M
2022-01-04 56.79 59.27 56.79 58.77 0.0M
2022-01-03 53.04 56.34 53.04 56.27 0.0M