Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OPEC Oil Basket Price (IX: OPEC )

81.98 +0.93 (+1.15%)
Last Price Updated: 8:00 PM EST, Jan 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 115.61 115.61 115.61 115.61 0 -2.03(-1.73%)
Jun 29, 2022 117.64 117.64 117.64 117.64 0 +0.09(+0.08%)
Jun 28, 2022 117.55 117.55 117.55 117.55 0 +2.67(+2.32%)
Jun 27, 2022 114.88 114.88 114.88 114.88 0 +2.53(+2.25%)
Jun 24, 2022 112.35 112.35 112.35 112.35 0 +1.26(+1.13%)
Jun 23, 2022 111.09 111.09 111.09 111.09 0 +0.09(+0.08%)
Jun 22, 2022 111.00 111.00 111.00 111.00 0 -4.97(-4.29%)
Jun 21, 2022 115.97 115.97 115.97 115.97 0 +2.43(+2.14%)
Jun 20, 2022 113.54 113.54 113.54 113.54 0 -5.43(-4.56%)
Jun 17, 2022 118.97 118.97 118.97 118.97 0 -0.27(-0.23%)
Jun 16, 2022 119.24 119.24 119.24 119.24 0 -4.49(-3.63%)
Jun 14, 2022 123.73 123.73 123.73 123.73 0 +3.07(+2.54%)
Jun 13, 2022 120.66 120.66 120.66 120.66 0 -2.53(-2.05%)
Jun 10, 2022 123.19 123.19 123.19 123.19 0 -0.02(-0.02%)
Jun 09, 2022 123.21 123.21 123.21 123.21 0 +1.67(+1.37%)
Jun 08, 2022 121.54 121.54 121.54 121.54 0 +1.38(+1.15%)
Jun 07, 2022 120.16 120.16 120.16 120.16 0 +0.31(+0.26%)
Jun 06, 2022 119.85 119.85 119.85 119.85 0 +5.23(+4.56%)
Jun 02, 2022 114.62 114.62 114.62 114.62 0 -2.45(-2.09%)
Jun 01, 2022 117.07 117.07 117.07 117.07 0 -5.87(-4.77%)
May 31, 2022 122.94 122.94 122.94 122.94 0 +2.93(+2.44%)
May 30, 2022 120.01 120.01 120.01 120.01 0 +1.17(+0.98%)
May 27, 2022 118.84 118.84 118.84 118.84 0 +2.34(+2.01%)
May 26, 2022 116.50 116.50 116.50 116.50 0 +1.54(+1.34%)
May 24, 2022 114.96 114.96 114.96 114.96 0 -0.99(-0.85%)
May 23, 2022 115.95 115.95 115.95 115.95 0 +1.16(+1.01%)
May 20, 2022 114.79 114.79 114.79 114.79 0 +2.75(+2.45%)
May 19, 2022 112.04 112.04 112.04 112.04 0 -2.90(-2.52%)
May 18, 2022 114.94 114.94 114.94 114.94 0 -2.26(-1.93%)
May 17, 2022 117.20 117.20 117.20 117.20 0 +4.13(+3.65%)
May 16, 2022 113.07 113.07 113.07 113.07 0 +0.70(+0.62%)
May 13, 2022 112.37 112.37 112.37 112.37 0 +3.07(+2.81%)
May 12, 2022 109.30 109.30 109.30 109.30 0 +0.28(+0.26%)
May 11, 2022 109.02 109.02 109.02 109.02 0 +0.84(+0.78%)
May 10, 2022 108.18 108.18 108.18 108.18 0 -4.30(-3.82%)
May 09, 2022 112.48 112.48 112.48 112.48 0 -1.89(-1.65%)
May 06, 2022 114.37 114.37 114.37 114.37 0 +1.33(+1.18%)
May 05, 2022 113.04 113.04 113.04 113.04 0 +2.21(+1.99%)
May 04, 2022 110.83 110.83 110.83 110.83 0 +1.03(+0.94%)
May 03, 2022 109.80 109.80 109.80 109.80 0 +4.47(+4.24%)
Apr 27, 2022 105.33 105.33 105.33 105.33 0 +2.39(+2.32%)
Apr 26, 2022 102.94 102.94 102.94 102.94 0 +1.01(+0.99%)
Apr 25, 2022 101.93 101.93 101.93 101.93 0 -5.73(-5.32%)
Apr 22, 2022 107.66 107.66 107.66 107.66 0 -1.15(-1.06%)
Apr 21, 2022 108.81 108.81 108.81 108.81 0 +0.84(+0.78%)
Apr 20, 2022 107.97 107.97 107.97 107.97 0 -2.55(-2.31%)
Apr 19, 2022 110.52 110.52 110.52 110.52 0 -0.02(-0.02%)
Apr 18, 2022 110.54 110.54 110.54 110.54 0 +4.47(+4.21%)
Apr 13, 2022 106.07 106.07 106.07 106.07 0 +3.66(+3.57%)
Apr 12, 2022 102.41 102.41 102.41 102.41 0 +2.33(+2.33%)
Apr 11, 2022 100.08 100.08 100.08 100.08 0 -0.94(-0.93%)
Apr 08, 2022 101.02 101.02 101.02 101.02 0 +0.90(+0.90%)
Apr 07, 2022 100.12 100.12 100.12 100.12 0 -6.01(-5.66%)
Apr 06, 2022 106.13 106.13 106.13 106.13 0 -1.92(-1.78%)
Apr 05, 2022 108.05 108.05 108.05 108.05 0 +1.82(+1.71%)
Apr 04, 2022 106.23 106.23 106.23 106.23 0 +1.33(+1.27%)
Apr 01, 2022 104.90 104.90 104.90 104.90 0 -2.84(-2.64%)
Mar 31, 2022 107.74 107.74 107.74 107.74 0 -2.72(-2.46%)
Mar 30, 2022 110.46 110.46 110.46 110.46 0 +0.41(+0.37%)
Mar 29, 2022 110.05 110.05 110.05 110.05 0 -3.34(-2.95%)
Mar 28, 2022 113.39 113.39 113.39 113.39 0 -2.60(-2.24%)
Mar 25, 2022 115.99 115.99 115.99 115.99 0 -2.73(-2.30%)
Mar 24, 2022 118.72 118.72 118.72 118.72 0 +1.78(+1.52%)
Mar 23, 2022 116.94 116.94 116.94 116.94 0 +2.34(+2.04%)
Mar 22, 2022 114.60 114.60 114.60 114.60 0 +0.76(+0.67%)
Mar 21, 2022 113.84 113.84 113.84 113.84 0 +8.88(+8.46%)
Mar 17, 2022 104.96 104.96 104.96 104.96 0 +0.90(+0.86%)
Mar 16, 2022 104.06 104.06 104.06 104.06 0 +1.20(+1.17%)
Mar 15, 2022 102.86 102.86 102.86 102.86 0 -7.81(-7.06%)
Mar 14, 2022 110.67 110.67 110.67 110.67 0 -2.62(-2.31%)
Mar 11, 2022 113.29 113.29 113.29 113.29 0 -3.94(-3.36%)
Mar 10, 2022 117.23 117.23 117.23 117.23 0 -11.23(-8.74%)
Mar 09, 2022 128.46 128.46 128.46 128.46 0 +0.53(+0.41%)
Mar 08, 2022 127.93 127.93 127.93 127.93 0 +1.42(+1.12%)
Mar 07, 2022 126.51 126.51 126.51 126.51 0 +13.36(+11.81%)
Mar 04, 2022 113.15 113.15 113.15 113.15 0 -3.91(-3.34%)
Mar 03, 2022 117.06 117.06 117.06 117.06 0 +4.86(+4.33%)
Mar 02, 2022 112.20 112.20 112.20 112.20 0 +8.31(+8.00%)
Mar 01, 2022 103.89 103.89 103.89 103.89 0 +4.67(+4.71%)
Feb 28, 2022 99.22 99.22 99.22 99.22 0 +2.55(+2.64%)
Feb 25, 2022 96.67 96.67 96.67 96.67 0 -4.55(-4.50%)
Feb 24, 2022 101.22 101.22 101.22 101.22 0 +5.12(+5.33%)
Feb 23, 2022 96.10 96.10 96.10 96.10 0 -1.84(-1.88%)
Feb 22, 2022 97.94 97.94 97.94 97.94 0 +3.66(+3.88%)
Feb 21, 2022 94.28 94.28 94.28 94.28 0 +1.49(+1.61%)
Feb 18, 2022 92.79 92.79 92.79 92.79 0 -1.24(-1.32%)
Feb 17, 2022 94.03 94.03 94.03 94.03 0 -1.29(-1.35%)
Feb 16, 2022 95.32 95.32 95.32 95.32 0 +0.59(+0.62%)
Feb 15, 2022 94.73 94.73 94.73 94.73 0 -0.43(-0.45%)
Feb 14, 2022 95.16 95.16 95.16 95.16 0 +2.31(+2.49%)
Feb 11, 2022 92.85 92.85 92.85 92.85 0 -0.02(-0.02%)
Feb 10, 2022 92.87 92.87 92.87 92.87 0 +1.03(+1.12%)
Feb 09, 2022 91.84 91.84 91.84 91.84 0 -0.33(-0.36%)
Feb 08, 2022 92.17 92.17 92.17 92.17 0 -1.25(-1.34%)
Feb 07, 2022 93.42 93.42 93.42 93.42 0 +0.58(+0.62%)
Feb 04, 2022 92.84 92.84 92.84 92.84 0 +2.86(+3.18%)
Feb 03, 2022 89.98 89.98 89.98 89.98 0 -0.20(-0.22%)
Feb 02, 2022 90.18 90.18 90.18 90.18 0 -0.28(-0.31%)
Feb 01, 2022 90.46 90.46 90.46 90.46 0 -0.43(-0.47%)
Jan 31, 2022 90.89 90.89 90.89 90.89 0 +0.75(+0.83%)
Jan 28, 2022 90.14 90.14 90.14 90.14 0 -0.06(-0.07%)
Jan 27, 2022 90.20 90.20 90.20 90.20 0 +0.85(+0.95%)
Jan 26, 2022 89.35 89.35 89.35 89.35 0 +2.00(+2.29%)
Jan 25, 2022 87.35 87.35 87.35 87.35 0 -0.63(-0.72%)
Jan 24, 2022 87.98 87.98 87.98 87.98 0 +0.52(+0.59%)
Jan 21, 2022 87.46 87.46 87.46 87.46 0 -1.09(-1.23%)
Jan 20, 2022 88.55 88.55 88.55 88.55 0 +0.05(+0.06%)
Jan 19, 2022 88.50 88.50 88.50 88.50 0 +0.42(+0.48%)
Jan 18, 2022 88.08 88.08 88.08 88.08 0 +1.54(+1.78%)
Jan 17, 2022 86.54 86.54 86.54 86.54 0 +1.08(+1.26%)
Jan 14, 2022 85.46 85.46 85.46 85.46 0 +0.74(+0.87%)
Jan 13, 2022 84.72 84.72 84.72 84.72 0 +0.37(+0.44%)
Jan 12, 2022 84.35 84.35 84.35 84.35 0 +2.22(+2.70%)
Jan 11, 2022 82.13 82.13 82.13 82.13 0 +0.38(+0.46%)
Jan 10, 2022 81.75 81.75 81.75 81.75 0 -0.39(-0.47%)
Jan 07, 2022 82.14 82.14 82.14 82.14 0 +1.34(+1.66%)
Jan 06, 2022 80.80 80.80 80.80 80.80 0 +1.87(+2.37%)
Jan 04, 2022 78.93 78.93 78.93 78.93 0 +0.93(+1.19%)
Jan 03, 2022 78.00 78.00 78.00 78.00 0 +0.03(+0.04%)
Dec 31, 2021 77.97 77.97 77.97 77.97 0 +3.74(+5.04%)
Dec 17, 2021 74.23 74.23 74.23 74.23 0 -0.43(-0.58%)
Dec 16, 2021 74.66 74.66 74.66 74.66 0 +1.54(+2.11%)
Dec 15, 2021 73.12 73.12 73.12 73.12 0 -1.16(-1.56%)
Dec 14, 2021 74.28 74.28 74.28 74.28 0 -0.76(-1.01%)
Dec 13, 2021 75.04 75.04 75.04 75.04 0 +1.01(+1.36%)
Dec 10, 2021 74.03 74.03 74.03 74.03 0 -1.34(-1.78%)
Dec 09, 2021 75.37 75.37 75.37 75.37 0 +0.28(+0.37%)
Dec 08, 2021 75.09 75.09 75.09 75.09 0 +3.68(+5.15%)
Dec 06, 2021 71.41 71.41 71.41 71.41 0 -0.20(-0.28%)
Dec 03, 2021 71.61 71.61 71.61 71.61 0 +1.58(+2.26%)
Dec 02, 2021 70.03 70.03 70.03 70.03 0 -1.60(-2.23%)
Dec 01, 2021 71.63 71.63 71.63 71.63 0 +0.62(+0.87%)
Nov 30, 2021 71.01 71.01 71.01 71.01 0 -3.19(-4.30%)
Nov 29, 2021 74.20 74.20 74.20 74.20 0 -1.89(-2.48%)
Nov 26, 2021 76.09 76.09 76.09 76.09 0 -5.22(-6.42%)
Nov 25, 2021 81.31 81.31 81.31 81.31 0 -0.44(-0.54%)
Nov 24, 2021 81.75 81.75 81.75 81.75 0 +2.35(+2.96%)
Nov 23, 2021 79.40 79.40 79.40 79.40 0 +0.50(+0.63%)
Nov 22, 2021 78.90 78.90 78.90 78.90 0 -1.42(-1.77%)
Nov 19, 2021 80.32 80.32 80.32 80.32 0 +0.95(+1.20%)
Nov 18, 2021 79.37 79.37 79.37 79.37 0 -1.73(-2.13%)
Nov 17, 2021 81.10 81.10 81.10 81.10 0 -0.91(-1.11%)
Nov 16, 2021 82.01 82.01 82.01 82.01 0 +1.17(+1.45%)
Nov 15, 2021 80.84 80.84 80.84 80.84 0 -0.80(-0.98%)
Nov 12, 2021 81.64 81.64 81.64 81.64 0 -0.29(-0.35%)
Nov 11, 2021 81.93 81.93 81.93 81.93 0 -1.76(-2.10%)
Nov 10, 2021 83.69 83.69 83.69 83.69 0 +1.05(+1.27%)
Nov 09, 2021 82.64 82.64 82.64 82.64 0 +0.30(+0.36%)
Nov 08, 2021 82.34 82.34 82.34 82.34 0 +2.23(+2.78%)
Nov 05, 2021 80.11 80.11 80.11 80.11 0 -1.31(-1.61%)
Nov 04, 2021 81.42 81.42 81.42 81.42 0 -0.16(-0.20%)
Nov 03, 2021 81.58 81.58 81.58 81.58 0 -1.79(-2.15%)
Nov 02, 2021 83.37 83.37 83.37 83.37 0 +0.88(+1.07%)
Nov 01, 2021 82.49 82.49 82.49 82.49 0 +0.08(+0.10%)
Oct 28, 2021 82.41 82.41 82.41 82.41 0 -1.31(-1.56%)
Oct 27, 2021 83.72 83.72 83.72 83.72 0 -0.80(-0.95%)
Oct 26, 2021 84.52 84.52 84.52 84.52 0 +1.10(+1.32%)
Oct 22, 2021 83.42 83.42 83.42 83.42 0 +0.06(+0.07%)
Oct 21, 2021 83.36 83.36 83.36 83.36 0 +0.06(+0.07%)
Oct 20, 2021 83.30 83.30 83.30 83.30 0 -0.18(-0.22%)
Oct 19, 2021 83.48 83.48 83.48 83.48 0 -0.06(-0.07%)
Oct 15, 2021 83.54 83.54 83.54 83.54 0 +1.04(+1.26%)
Oct 14, 2021 82.50 82.50 82.50 82.50 0 +0.71(+0.87%)
Oct 13, 2021 81.79 81.79 81.79 81.79 0 -0.58(-0.70%)
Oct 12, 2021 82.37 82.37 82.37 82.37 0 -0.16(-0.19%)
Oct 11, 2021 82.53 82.53 82.53 82.53 0 +0.97(+1.19%)
Oct 08, 2021 81.56 81.56 81.56 81.56 0 +2.96(+3.77%)
Oct 07, 2021 78.60 78.60 78.60 78.60 0 -2.05(-2.54%)
Oct 06, 2021 80.65 80.65 80.65 80.65 0 +0.22(+0.27%)
Oct 05, 2021 80.43 80.43 80.43 80.43 0 +2.18(+2.79%)
Oct 04, 2021 78.25 78.25 78.25 78.25 0 +1.89(+2.48%)
Oct 01, 2021 76.36 76.36 76.36 76.36 0 -1.36(-1.75%)
Sep 30, 2021 77.72 77.72 77.72 77.72 0 +0.59(+0.76%)
Sep 29, 2021 77.13 77.13 77.13 77.13 0 -1.24(-1.58%)
Sep 28, 2021 78.37 78.37 78.37 78.37 0 +0.64(+0.82%)
Sep 27, 2021 77.73 77.73 77.73 77.73 0 +1.52(+1.99%)
Sep 24, 2021 76.21 76.21 76.21 76.21 0 +0.77(+1.02%)
Sep 23, 2021 75.44 75.44 75.44 75.44 0 +0.98(+1.32%)
Sep 22, 2021 74.46 74.46 74.46 74.46 0 +0.78(+1.06%)
Sep 21, 2021 73.68 73.68 73.68 73.68 0 +0.21(+0.29%)
Sep 20, 2021 73.47 73.47 73.47 73.47 0 -0.67(-0.90%)
Sep 17, 2021 74.14 74.14 74.14 74.14 0 -0.03(-0.04%)
Sep 16, 2021 74.17 74.17 74.17 74.17 0 +0.39(+0.53%)
Sep 15, 2021 73.78 73.78 73.78 73.78 0 +0.49(+0.67%)
Sep 14, 2021 73.29 73.29 73.29 73.29 0 +1.31(+1.82%)
Sep 10, 2021 71.98 71.98 71.98 71.98 0 +0.16(+0.22%)
Sep 09, 2021 71.82 71.82 71.82 71.82 0 +0.63(+0.88%)
Sep 08, 2021 71.19 71.19 71.19 71.19 0 -0.16(-0.22%)
Sep 07, 2021 71.35 71.35 71.35 71.35 0 +0.05(+0.07%)
Sep 06, 2021 71.30 71.30 71.30 71.30 0 -1.28(-1.76%)
Sep 03, 2021 72.58 72.58 72.58 72.58 0 +0.94(+1.31%)
Sep 02, 2021 71.64 71.64 71.64 71.64 0 +0.37(+0.52%)
Sep 01, 2021 71.27 71.27 71.27 71.27 0 -0.16(-0.22%)
Aug 31, 2021 71.43 71.43 71.43 71.43 0 -0.45(-0.63%)
Aug 30, 2021 71.88 71.88 71.88 71.88 0 +0.40(+0.56%)
Aug 27, 2021 71.48 71.48 71.48 71.48 0 +0.73(+1.03%)
Aug 26, 2021 70.75 70.75 70.75 70.75 0 +0.16(+0.23%)
Aug 25, 2021 70.59 70.59 70.59 70.59 0 +0.88(+1.26%)
Aug 24, 2021 69.71 69.71 69.71 69.71 0 +2.38(+3.53%)
Aug 23, 2021 67.33 67.33 67.33 67.33 0 +1.20(+1.81%)
Aug 20, 2021 66.13 66.13 66.13 66.13 0 +0.05(+0.08%)
Aug 19, 2021 66.08 66.08 66.08 66.08 0 -3.24(-4.67%)
Aug 18, 2021 69.32 69.32 69.32 69.32 0 -0.08(-0.12%)
Aug 17, 2021 69.40 69.40 69.40 69.40 0 -0.25(-0.36%)
Aug 16, 2021 69.65 69.65 69.65 69.65 0 -1.25(-1.76%)
Aug 13, 2021 70.90 70.90 70.90 70.90 0 -0.42(-0.59%)
Aug 12, 2021 71.32 71.32 71.32 71.32 0 +0.80(+1.13%)
Aug 11, 2021 70.52 70.52 70.52 70.52 0 +0.39(+0.56%)
Aug 10, 2021 70.13 70.13 70.13 70.13 0 -0.53(-0.75%)
Aug 09, 2021 70.66 70.66 70.66 70.66 0 -0.64(-0.90%)
Aug 06, 2021 71.30 71.30 71.30 71.30 0 +0.96(+1.36%)
Aug 05, 2021 70.34 70.34 70.34 70.34 0 -1.49(-2.07%)
Aug 04, 2021 71.83 71.83 71.83 71.83 0 -0.88(-1.21%)
Aug 03, 2021 72.71 72.71 72.71 72.71 0 -1.18(-1.60%)
Aug 02, 2021 73.89 73.89 73.89 73.89 0 -1.09(-1.45%)
Jul 30, 2021 74.98 74.98 74.98 74.98 0 +0.56(+0.75%)
Jul 29, 2021 74.42 74.42 74.42 74.42 0 +0.85(+1.16%)
Jul 28, 2021 73.57 73.57 73.57 73.57 0 -0.05(-0.07%)
Jul 27, 2021 73.62 73.62 73.62 73.62 0 +0.94(+1.29%)
Jul 26, 2021 72.68 72.68 72.68 72.68 0 -0.35(-0.48%)
Jul 23, 2021 73.03 73.03 73.03 73.03 0 +0.94(+1.30%)
Jul 22, 2021 72.09 72.09 72.09 72.09 0 +2.16(+3.09%)
Jul 21, 2021 69.93 69.93 69.93 69.93 0 -3.22(-4.40%)
Jul 15, 2021 73.15 73.15 73.15 73.15 0 -2.14(-2.84%)
Jul 14, 2021 75.29 75.29 75.29 75.29 0 +0.16(+0.21%)
Jul 13, 2021 75.13 75.13 75.13 75.13 0 +0.80(+1.08%)
Jul 12, 2021 74.33 74.33 74.33 74.33 0 +0.15(+0.20%)
Jul 09, 2021 74.18 74.18 74.18 74.18 0 +2.21(+3.07%)
Jul 08, 2021 71.97 71.97 71.97 71.97 0 -1.61(-2.19%)
Jul 07, 2021 73.58 73.58 73.58 73.58 0 -2.36(-3.11%)
Jul 06, 2021 75.94 75.94 75.94 75.94 0 +0.23(+0.30%)
Jul 05, 2021 75.71 75.71 75.71 75.71 0 +0.53(+0.70%)
Jul 02, 2021 75.18 75.18 75.18 75.18 0 +0.34(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.