OILBRENT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 03 2024 | 78.14 | -3.16 | -3.88% | 80.815 | 81.625 | 78.075 | -2,114,967,296 |
May 31 2024 | 81.295 | -0.66 | -0.80% | 81.775 | 82.675 | 80.75 | -2,134,967,296 |
May 30 2024 | 81.95 | -1.43 | -1.71% | 83.335 | 83.575 | 81.835 | 90,000,000 |
May 29 2024 | 83.375 | -0.95 | -1.13% | 84.375 | 84.725 | 83.15 | 90,640,000,000 |
May 28 2024 | 84.325 | 1.48 | 1.79% | 82.835 | 84.36 | 82.785 | 2,130,000,000 |
May 27 2024 | 82.845 | 1.54 | 1.89% | 81.975 | 82.96 | 81.885 | 410,000,000 |
May 24 2024 | 81.31 | 0.00 | 0.00% | 81.31 | 81.31 | 81.31 | 0 |
May 23 2024 | 81.31 | -0.22 | -0.27% | 81.465 | 82.755 | 80.755 | 5,840,000,000 |
May 22 2024 | 81.53 | -0.92 | -1.11% | 82.51 | 82.535 | 81.42 | 1,030,000,000 |
May 21 2024 | 82.445 | -1.09 | -1.30% | 83.575 | 83.585 | 82.01 | -364,967,296 |
May 20 2024 | 83.53 | -0.23 | -0.27% | 83.565 | 84.275 | 82.965 | 130,000,000 |
May 17 2024 | 83.76 | 0.56 | 0.67% | 83.235 | 83.825 | 82.875 | 810,000,000 |
May 16 2024 | 83.205 | 0.55 | 0.67% | 82.805 | 83.49 | 82.085 | 5,380,000,000 |
May 15 2024 | 82.655 | 0.11 | 0.13% | 82.525 | 82.835 | 80.875 | -1,434,967,296 |
May 14 2024 | 82.55 | -0.66 | -0.79% | 83.185 | 83.395 | 81.89 | -1,454,967,296 |
May 13 2024 | 83.21 | 0.63 | 0.76% | 82.41 | 83.615 | 82.07 | -1,744,967,296 |
May 10 2024 | 82.585 | -1.37 | -1.63% | 84.065 | 84.325 | 82.545 | -1,544,967,296 |
May 09 2024 | 83.95 | 0.39 | 0.47% | 83.615 | 84.125 | 83.265 | 100,000,000 |
May 08 2024 | 83.56 | 0.70 | 0.84% | 82.925 | 83.645 | 81.595 | -754,967,296 |
May 07 2024 | 82.865 | -0.61 | -0.73% | 83.585 | 83.735 | 82.325 | 30,000,000 |
May 06 2024 | 83.475 | 0.71 | 0.86% | 83.055 | 83.69 | 82.655 | 1,840,000,000 |
May 03 2024 | 82.765 | -0.87 | -1.03% | 83.875 | 84.295 | 82.74 | -1,004,967,296 |
May 02 2024 | 83.63 | 0.09 | 0.11% | 83.585 | 84.365 | 83.015 | -104,967,296 |
May 01 2024 | 83.54 | -2.36 | -2.74% | 85.815 | 85.835 | 83.245 | 130,000,000 |
Apr 30 2024 | 85.895 | -1.39 | -1.59% | 87.115 | 87.765 | 85.425 | 10,000,000 |
Apr 29 2024 | 87.285 | -0.88 | -1.00% | 87.585 | 88.205 | 86.94 | 40,000,000 |
Apr 26 2024 | 88.165 | 0.02 | 0.02% | 88.145 | 88.73 | 87.715 | 40,000,000 |
Apr 25 2024 | 88.15 | 0.93 | 1.07% | 87.01 | 88.175 | 86.35 | 910,000,000 |
Apr 24 2024 | 87.22 | -0.35 | -0.39% | 87.615 | 87.945 | 86.795 | 20,000,000 |
Apr 23 2024 | 87.565 | 1.16 | 1.34% | 86.44 | 87.63 | 85.305 | 2,000,000,000 |
Apr 22 2024 | 86.41 | -0.22 | -0.25% | 86.33 | 86.535 | 85.21 | 1,570,000,000 |
Apr 19 2024 | 86.625 | 0.21 | 0.24% | 86.56 | 90.115 | 85.715 | 960,000,000 |
Apr 18 2024 | 86.415 | -0.57 | -0.66% | 87.055 | 87.295 | 85.725 | 180,000,000 |
Apr 17 2024 | 86.985 | -2.58 | -2.88% | 89.625 | 89.655 | 86.705 | 850,000,000 |
Apr 16 2024 | 89.56 | -0.32 | -0.35% | 89.965 | 90.295 | 88.945 | 10,000,000 |
Apr 15 2024 | 89.875 | 0.13 | 0.14% | 90.01 | 90.145 | 88.255 | 1,270,000,000 |
Apr 12 2024 | 89.745 | -0.01 | -0.01% | 89.68 | 91.675 | 89.595 | -1,674,967,296 |
Apr 11 2024 | 89.755 | -0.47 | -0.52% | 90.095 | 90.465 | 88.975 | 450,000,000 |
Apr 10 2024 | 90.225 | 1.04 | 1.17% | 89.115 | 90.275 | 88.45 | 150,000,000 |
Apr 09 2024 | 89.185 | -1.03 | -1.14% | 90.285 | 90.525 | 88.885 | 40,000,000 |
Apr 08 2024 | 90.215 | -0.41 | -0.45% | 89.615 | 90.72 | 88.455 | 8,215,032,704 |
Apr 05 2024 | 90.62 | -0.21 | -0.23% | 90.85 | 91.595 | 90.295 | 1,530,000,000 |
Apr 04 2024 | 90.825 | 1.51 | 1.68% | 89.275 | 90.99 | 88.505 | -374,967,296 |
Apr 03 2024 | 89.32 | 0.25 | 0.29% | 88.985 | 89.755 | 88.475 | 960,000,000 |
Apr 02 2024 | 89.065 | 1.44 | 1.64% | 87.485 | 89.105 | 87.455 | 250,000,000 |
Apr 01 2024 | 87.63 | 0.73 | 0.84% | 86.83 | 87.81 | 86.275 | 190,000,000 |
Mar 29 2024 | 86.90 | 0.00 | 0.00% | 86.90 | 86.90 | 86.90 | 0 |
Mar 28 2024 | 86.90 | 1.23 | 1.43% | 85.705 | 86.975 | 85.47 | 150,000,000 |
Mar 27 2024 | 85.675 | 0.38 | 0.44% | 85.315 | 85.68 | 84.585 | 310,000,000 |
Mar 26 2024 | 85.30 | -0.80 | -0.92% | 86.175 | 86.445 | 85.215 | 20,000,000 |
Mar 25 2024 | 86.095 | 1.04 | 1.22% | 85.085 | 86.545 | 84.975 | 40,000,000 |
Mar 22 2024 | 85.055 | -0.11 | -0.13% | 85.16 | 85.67 | 84.685 | 0 |
Mar 21 2024 | 85.165 | -0.56 | -0.65% | 85.825 | 86.12 | 84.64 | 230,000,000 |
Mar 20 2024 | 85.725 | -0.97 | -1.12% | 86.585 | 86.785 | 85.14 | 150,000,000 |
Mar 19 2024 | 86.695 | 0.33 | 0.38% | 86.385 | 87.115 | 86.00 | 6,110,000,000 |
Mar 18 2024 | 86.365 | 1.42 | 1.67% | 84.905 | 86.66 | 84.86 | 710,000,000 |
Mar 15 2024 | 84.945 | 1.30 | 1.56% | 84.725 | 85.185 | 84.265 | 100,000,000 |
Mar 14 2024 | 83.64 | 0.00 | 0.00% | 83.64 | 83.64 | 83.64 | 0 |
Mar 13 2024 | 83.64 | 1.54 | 1.88% | 82.085 | 83.895 | 81.76 | 780,000,000 |
Mar 12 2024 | 82.10 | -0.13 | -0.16% | 82.215 | 82.755 | 81.465 | 100,000,000 |
Mar 11 2024 | 82.23 | 0.55 | 0.67% | 81.605 | 82.485 | 80.885 | 210,000,000 |
Mar 08 2024 | 81.685 | -1.51 | -1.81% | 83.035 | 83.595 | 81.53 | 230,000,000 |
Mar 07 2024 | 83.19 | 0.50 | 0.60% | 82.755 | 83.305 | 81.875 | 100,000,000 |
Mar 06 2024 | 82.695 | 0.81 | 1.00% | 81.825 | 83.815 | 81.685 | 970,000,000 |