Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OILBRENT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 05 2024 | 81.88 | -0.81 | -0.98% | 82.575 | 82.965 | 81.585 | 120,000,000 |
| Mar 04 2024 | 82.69 | -0.59 | -0.71% | 83.455 | 83.895 | 82.435 | 0 |
| Mar 01 2024 | 83.28 | 1.31 | 1.60% | 82.065 | 84.245 | 81.755 | 10,250,000,000 |
| Feb 29 2024 | 81.97 | 0.14 | 0.18% | 81.83 | 82.785 | 81.485 | 4,760,000,000 |
| Feb 28 2024 | 81.825 | -0.44 | -0.53% | 82.35 | 83.115 | 81.56 | 40,000,000 |
| Feb 27 2024 | 82.265 | 0.50 | 0.62% | 81.815 | 82.755 | 81.275 | 30,000,000 |
| Feb 26 2024 | 81.76 | 0.75 | 0.92% | 80.775 | 82.185 | 80.245 | 230,000,000 |
| Feb 23 2024 | 81.015 | -1.63 | -1.97% | 82.625 | 82.705 | 80.765 | 50,000,000 |
| Feb 22 2024 | 82.64 | 0.25 | 0.30% | 82.425 | 83.095 | 81.57 | 850,000,000 |
| Feb 21 2024 | 82.395 | 0.47 | 0.58% | 81.855 | 82.415 | 81.065 | 0 |
| Feb 20 2024 | 81.92 | -0.89 | -1.07% | 82.69 | 83.015 | 81.475 | 340,000,000 |
| Feb 19 2024 | 82.81 | -0.03 | -0.03% | 82.68 | 83.035 | 82.075 | 0 |
| Feb 16 2024 | 82.835 | 0.43 | 0.53% | 82.355 | 83.17 | 81.495 | -1,284,967,296 |
| Feb 15 2024 | 82.40 | 1.26 | 1.55% | 81.095 | 82.855 | 80.405 | 20,000,000 |
| Feb 14 2024 | 81.14 | -1.15 | -1.40% | 82.175 | 83.24 | 81.065 | 300,000,000 |
| Feb 13 2024 | 82.29 | 0.46 | 0.56% | 81.765 | 82.895 | 81.705 | 450,000,000 |
