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
2023-12-29 84.89 84.93 83.76 83.88 0.0M
2023-12-28 85.38 85.89 84.75 84.84 0.0M
2023-12-27 86.63 87.10 85.95 86.07 0.0M
2023-12-26 86.29 87.26 85.83 86.85 0.0M
2023-12-22 85.71 86.27 84.70 85.05 0.0M
2023-12-21 84.77 85.17 84.35 85.15 0.0M
2023-12-20 85.29 86.69 84.46 84.49 0.0M
2023-12-19 84.02 85.19 83.79 85.17 0.0M
2023-12-18 84.71 85.23 83.45 83.52 0.0M
2023-12-15 83.18 83.35 81.97 83.03 0.0M
2023-12-14 81.37 83.21 81.28 83.13 0.0M
2023-12-13 78.12 79.75 77.41 79.62 0.0M
2023-12-12 77.70 78.40 77.14 77.78 0.0M
2023-12-11 78.89 79.84 78.58 78.88 0.0M
2023-12-08 78.54 79.65 78.50 79.01 0.0M
2023-12-07 78.51 78.68 77.33 77.87 0.0M
2023-12-06 79.88 80.77 78.09 78.12 0.0M
2023-12-05 82.38 82.38 80.52 80.52 0.0M
2023-12-04 82.14 82.68 81.43 82.43 0.0M
2023-12-01 81.68 83.82 81.45 82.73 0.0M
2023-11-30 82.74 84.31 81.26 81.93 0.0M
2023-11-29 82.97 83.07 81.54 81.89 0.0M
2023-11-28 83.36 83.43 82.40 82.52 0.0M
2023-11-27 83.18 83.32 82.36 82.98 0.0M
2023-11-24 83.13 84.42 83.13 83.56 0.0M
2023-11-22 81.18 83.24 80.73 83.00 0.0M
2023-11-21 83.48 83.65 82.80 83.10 0.0M
2023-11-20 85.08 85.23 84.11 84.17 0.0M
2023-11-17 83.22 84.56 83.18 84.18 0.0M
2023-11-16 84.60 84.89 81.34 82.39 0.0M
2023-11-15 86.40 87.30 85.39 85.46 0.0M
2023-11-14 85.59 86.78 85.26 86.65 0.0M
2023-11-13 84.31 85.20 83.86 84.86 0.0M
2023-11-10 84.27 84.76 83.71 84.44 0.0M
2023-11-09 84.28 84.67 83.38 83.43 0.0M
2023-11-08 83.73 84.68 83.20 83.62 0.0M
2023-11-07 85.94 85.98 83.90 84.08 0.0M
2023-11-06 89.80 89.82 87.27 87.45 0.0M
2023-11-03 89.73 90.39 88.67 89.08 0.0M
2023-11-02 87.08 89.66 86.96 89.52 0.0M
2023-11-01 87.37 87.99 86.25 86.61 0.0M
2023-10-31 87.36 88.22 86.33 86.99 0.0M
2023-10-30 87.68 88.19 86.22 87.25 0.0M
2023-10-27 87.76 87.81 86.25 87.20 0.0M
2023-10-26 88.98 89.11 87.00 87.96 0.0M
2023-10-25 90.27 90.90 89.29 90.03 0.0M
2023-10-24 93.12 93.13 91.44 91.47 0.0M
2023-10-23 93.18 93.64 92.13 92.90 0.0M
2023-10-20 95.41 95.66 92.14 93.61 0.0M
2023-10-19 95.44 96.92 94.38 95.76 0.0M
2023-10-18 97.04 97.76 96.19 96.64 0.0M
2023-10-17 94.69 96.94 94.67 96.55 0.0M
2023-10-16 95.34 95.45 94.07 94.74 0.0M
2023-10-13 94.87 95.56 94.21 94.83 0.0M
2023-10-12 94.91 94.91 92.38 93.20 0.0M
2023-10-11 92.42 94.00 92.21 93.89 0.0M
2023-10-10 93.09 93.92 92.81 93.30 0.0M
2023-10-09 91.72 93.48 91.22 93.02 0.0M
2023-10-06 88.08 89.82 87.42 88.92 0.0M
2023-10-05 87.66 89.26 87.61 87.85 0.0M
2023-10-04 91.12 91.20 87.66 88.34 0.0M
2023-10-03 91.42 92.60 91.27 92.49 0.0M
2023-10-02 94.40 94.42 91.34 92.03 0.0M
2023-09-29 97.15 97.15 94.26 94.51 0.0M
2023-09-28 97.23 98.31 96.58 97.32 0.0M
2023-09-27 95.56 97.86 95.29 97.46 0.0M
2023-09-26 93.97 94.96 93.90 94.24 0.0M
2023-09-25 93.13 95.15 93.06 94.90 0.0M
2023-09-22 93.44 94.31 93.30 93.33 0.0M
2023-09-21 95.04 95.09 92.81 92.82 0.0M
2023-09-20 94.98 96.45 94.76 94.78 0.0M
2023-09-19 98.35 98.59 95.00 95.39 0.0M
2023-09-18 97.55 98.20 97.09 97.42 0.0M
2023-09-15 97.59 98.58 96.72 96.96 0.0M
2023-09-14 97.94 98.61 97.84 98.36 0.0M
2023-09-13 98.81 98.90 96.10 96.55 0.0M
2023-09-12 97.35 99.25 97.33 98.76 0.0M
2023-09-11 97.35 97.70 96.05 96.49 0.0M
2023-09-08 96.38 97.56 96.33 96.59 0.0M
2023-09-07 96.13 96.98 95.83 96.24 0.0M
2023-09-06 95.57 96.71 95.28 96.36 0.0M
2023-09-05 96.11 97.26 95.71 95.74 0.0M
2023-09-01 94.45 95.87 94.41 95.62 0.0M
2023-08-31 93.26 93.28 92.31 92.76 0.0M
2023-08-30 92.61 93.43 92.26 93.14 0.0M
2023-08-29 91.67 92.50 90.85 92.25 0.0M
2023-08-28 90.34 91.89 90.23 91.34 0.0M
2023-08-25 90.33 90.38 89.11 89.84 0.0M
2023-08-24 90.15 91.16 89.70 89.81 0.0M
2023-08-23 89.26 91.20 88.64 90.92 0.0M
2023-08-22 91.51 91.53 90.12 90.24 0.0M
2023-08-21 92.44 92.98 90.70 91.39 0.0M
2023-08-18 89.82 92.17 89.82 92.07 0.0M
2023-08-17 92.67 93.10 90.99 91.12 0.0M
2023-08-16 91.91 92.89 91.21 91.27 0.0M
2023-08-15 92.60 92.74 91.39 92.00 0.0M
2023-08-14 94.10 94.13 92.88 93.47 0.0M
2023-08-11 93.82 95.13 93.80 94.51 0.0M
2023-08-10 94.05 94.84 93.04 93.65 0.0M
2023-08-09 93.93 95.87 93.61 94.09 0.0M
2023-08-08 90.78 93.25 90.03 93.09 0.0M
2023-08-07 93.17 93.41 91.72 92.33 0.0M
2023-08-04 93.93 94.19 92.86 93.16 0.0M
2023-08-03 92.57 94.37 92.48 93.33 0.0M
2023-08-02 92.18 92.96 91.02 92.41 0.0M
2023-08-01 92.79 93.19 91.62 93.12 0.0M
2023-07-31 92.40 93.69 92.36 93.50 0.0M
2023-07-28 90.31 91.61 89.80 91.59 0.0M
2023-07-27 92.31 92.75 89.84 90.05 0.0M
2023-07-26 90.34 91.85 90.24 91.46 0.0M
2023-07-25 90.77 92.01 90.45 91.42 0.0M
2023-07-24 89.38 91.45 89.38 91.08 0.0M
2023-07-21 88.84 89.26 87.94 89.06 0.0M
2023-07-20 89.82 89.84 88.39 89.30 0.0M
2023-07-19 88.86 89.91 88.55 89.09 0.0M
2023-07-18 87.16 89.85 87.16 89.15 0.0M
2023-07-17 86.18 87.62 86.18 87.29 0.0M
2023-07-14 87.70 87.74 86.35 86.74 0.0M
2023-07-13 88.12 89.11 87.61 88.41 0.0M
2023-07-12 88.19 88.43 87.54 87.93 0.0M
2023-07-11 85.02 87.38 84.69 87.21 0.0M
2023-07-10 83.23 84.73 83.20 84.50 0.0M
2023-07-07 78.50 84.19 78.49 83.79 0.0M
2023-07-06 79.11 79.81 77.26 78.75 0.0M
2023-07-05 80.36 80.38 79.21 79.81 0.0M
2023-07-03 79.35 80.31 79.22 79.76 0.0M
2023-06-30 78.53 79.78 78.18 79.08 0.0M
2023-06-29 76.93 77.97 76.87 77.96 0.0M
2023-06-28 76.39 76.87 75.10 76.47 0.0M
2023-06-27 75.88 77.02 75.57 76.52 0.0M
2023-06-26 74.64 76.57 74.62 75.95 0.0M
2023-06-23 73.90 74.62 73.47 74.52 0.0M
2023-06-22 75.71 75.86 74.80 75.42 0.0M
2023-06-21 75.57 77.60 75.51 76.70 0.0M
2023-06-20 76.18 76.18 74.73 75.90 0.0M
2023-06-16 77.89 77.89 76.65 77.01 0.0M
2023-06-15 76.31 77.78 76.30 77.38 0.0M
2023-06-14 77.56 77.88 75.43 76.22 0.0M
2023-06-13 76.68 78.81 76.55 76.74 0.0M
2023-06-12 75.97 76.75 75.22 75.47 0.0M
2023-06-09 77.68 78.50 76.98 77.27 0.0M
2023-06-08 77.87 78.80 76.82 77.91 0.0M
2023-06-07 75.70 77.96 75.70 77.84 0.0M
2023-06-06 73.41 75.62 73.30 75.26 0.0M
2023-06-05 77.15 77.25 74.16 74.56 0.0M
2023-06-02 73.67 76.60 73.32 76.03 0.0M
2023-06-01 69.48 72.77 69.48 72.07 0.0M
2023-05-31 70.41 70.47 69.16 69.29 0.0M
2023-05-30 71.68 71.76 70.67 71.60 0.0M
2023-05-26 73.93 73.99 72.37 72.98 0.0M
2023-05-25 73.73 73.73 72.46 73.18 0.0M
2023-05-24 75.06 75.60 74.15 75.12 0.0M
2023-05-23 74.84 75.58 74.24 74.68 0.0M
2023-05-22 73.57 75.15 73.52 74.49 0.0M
2023-05-19 74.09 74.31 73.08 73.43 0.0M
2023-05-18 72.09 73.34 71.25 73.25 0.0M
2023-05-17 71.38 73.08 71.08 72.66 0.0M
2023-05-16 72.29 72.51 70.80 70.88 0.0M
2023-05-15 72.25 73.43 71.87 72.82 0.0M
2023-05-12 72.39 72.80 71.26 71.74 0.0M
2023-05-11 72.57 72.78 71.31 71.79 0.0M
2023-05-10 75.39 75.39 73.01 73.92 0.0M
2023-05-09 74.15 75.51 73.93 74.81 0.0M
2023-05-08 76.32 76.81 74.59 74.72 0.0M
2023-05-05 75.02 75.79 74.81 74.91 0.0M
2023-05-04 72.95 73.65 71.62 72.78 0.0M
2023-05-03 72.73 74.28 72.69 73.02 0.0M
2023-05-02 76.72 76.82 73.40 73.94 0.0M
2023-05-01 77.60 78.40 77.04 77.87 0.0M
2023-04-28 76.82 79.20 76.43 78.41 0.0M
2023-04-27 77.09 77.77 76.03 77.22 0.0M
2023-04-26 78.34 79.37 76.77 77.38 0.0M
2023-04-25 80.18 80.48 78.08 78.34 0.0M
2023-04-24 79.58 81.95 79.52 81.45 0.0M
2023-04-21 80.96 80.97 79.07 79.53 0.0M
2023-04-20 80.85 81.11 79.94 80.95 0.0M
2023-04-19 81.36 82.16 80.38 82.05 0.0M
2023-04-18 81.84 82.77 81.47 82.34 0.0M
2023-04-17 82.79 83.29 81.77 82.29 0.0M
2023-04-14 83.38 83.68 82.22 82.89 0.0M
2023-04-13 82.67 83.56 82.60 82.88 0.0M
2023-04-12 82.79 83.39 81.70 82.72 0.0M
2023-04-11 81.28 82.61 80.65 82.18 0.0M
2023-04-10 80.42 82.05 80.26 80.81 0.0M
2023-04-06 80.87 80.95 79.79 79.88 0.0M
2023-04-05 81.13 81.55 79.82 80.99 0.0M
2023-04-04 83.87 83.91 80.26 81.22 0.0M
2023-04-03 81.56 84.80 81.52 83.65 0.0M
2023-03-31 78.64 79.27 78.14 78.85 0.0M
2023-03-30 79.62 79.81 77.83 78.13 0.0M
2023-03-29 78.72 79.08 78.29 78.93 0.0M
2023-03-28 75.69 78.19 75.51 77.96 0.0M
2023-03-27 74.10 76.30 73.12 75.86 0.0M
2023-03-24 70.99 72.99 70.79 72.72 0.0M
2023-03-23 75.29 75.90 72.14 72.97 0.0M
2023-03-22 77.28 77.43 74.82 74.85 0.0M
2023-03-21 76.61 77.87 76.47 77.14 0.0M
2023-03-20 72.87 75.25 72.86 74.56 0.0M
2023-03-17 74.17 74.17 71.54 72.43 0.0M
2023-03-16 72.38 75.15 71.39 74.65 0.0M
2023-03-15 75.52 75.52 72.12 73.82 0.0M
2023-03-14 79.23 81.67 77.69 79.18 0.0M
2023-03-13 80.31 81.38 77.78 78.64 0.0M
2023-03-10 84.33 85.59 81.83 82.34 0.0M
2023-03-09 88.51 89.57 84.18 84.31 0.0M
2023-03-08 89.14 89.96 86.96 87.98 0.0M
2023-03-07 91.34 91.38 89.16 89.31 0.0M
2023-03-06 91.70 91.98 91.06 91.58 0.0M
2023-03-03 89.87 92.65 89.44 92.31 0.0M
2023-03-02 88.92 91.48 88.13 91.13 0.0M
2023-03-01 87.41 89.56 87.22 89.22 0.0M
2023-02-28 88.85 88.97 87.05 87.12 0.0M
2023-02-27 86.81 88.49 86.41 88.04 0.0M
2023-02-24 84.29 86.95 83.77 86.85 0.0M
2023-02-23 85.44 86.04 84.10 85.53 0.0M
2023-02-22 84.99 85.69 82.82 83.78 0.0M
2023-02-21 86.99 88.22 85.89 86.11 0.0M
2023-02-17 90.67 90.68 86.87 87.38 0.0M
2023-02-16 91.63 93.06 91.43 91.79 0.0M
2023-02-15 92.37 92.37 90.41 92.22 0.0M
2023-02-14 92.76 94.53 92.01 93.50 0.0M
2023-02-13 91.96 93.93 91.15 93.49 0.0M
2023-02-10 90.87 93.05 90.85 92.98 0.0M
2023-02-09 92.61 92.69 89.72 89.99 0.0M
2023-02-08 91.82 93.31 91.28 92.86 0.0M
2023-02-07 90.28 91.93 89.56 91.79 0.0M
2023-02-06 89.38 89.98 88.24 89.30 0.0M
2023-02-03 89.40 92.60 89.23 89.32 0.0M
2023-02-02 92.07 92.07 88.18 89.02 0.0M
2023-02-01 93.06 94.03 90.19 92.82 0.0M
2023-01-31 91.92 93.79 91.51 93.58 0.0M
2023-01-30 91.86 93.00 91.53 91.92 0.0M
2023-01-27 93.82 94.57 92.69 93.03 0.0M
2023-01-26 93.56 94.01 91.38 93.94 0.0M
2023-01-25 90.40 92.83 88.94 92.60 0.0M
2023-01-24 89.28 90.82 88.82 90.62 0.0M
2023-01-23 91.66 91.79 90.51 91.03 0.0M
2023-01-20 90.40 91.52 89.09 91.06 0.0M
2023-01-19 89.02 90.37 88.12 89.74 0.0M
2023-01-18 93.45 93.81 89.38 89.45 0.0M
2023-01-17 92.00 92.48 91.07 92.43 0.0M
2023-01-13 90.86 91.78 89.74 91.60 0.0M
2023-01-12 89.07 92.25 88.96 90.66 0.0M
2023-01-11 88.91 88.96 87.15 88.46 0.0M
2023-01-10 87.10 88.83 86.18 88.29 0.0M
2023-01-09 86.46 88.34 86.45 86.94 0.0M
2023-01-06 83.98 85.93 83.57 85.14 0.0M
2023-01-05 81.08 82.86 80.74 82.51 0.0M
2023-01-04 78.77 81.66 78.62 81.03 0.0M
2023-01-03 82.94 83.85 78.93 80.21 0.0M