Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.37	25.68	24.14	25.52	30,754	+2.23(+9.55%)
Jul 28, 2022	23.90	23.99	22.40	23.30	14,477	-0.09(-0.38%)
Jul 27, 2022	21.90	23.49	21.51	23.39	13,677	+2.16(+10.15%)
Jul 26, 2022	22.53	22.66	21.01	21.23	22,629	-0.34(-1.56%)
Jul 25, 2022	20.37	21.57	19.80	21.57	12,456	+1.95(+9.92%)
Jul 22, 2022	20.87	21.01	19.43	19.62	10,967	-0.08(-0.40%)
Jul 21, 2022	19.34	19.70	18.79	19.70	13,964	-1.68(-7.85%)
Jul 20, 2022	20.98	21.38	20.23	21.38	17,640	-0.32(-1.48%)
Jul 19, 2022	20.17	21.77	20.17	21.70	11,230	+1.49(+7.39%)
Jul 18, 2022	19.87	20.61	19.87	20.21	50,586	+1.67(+9.00%)
Jul 15, 2022	18.74	18.75	18.00	18.54	72,199	+0.58(+3.21%)
Jul 14, 2022	17.87	18.00	17.30	17.96	19,345	-1.31(-6.80%)
Jul 13, 2022	19.30	20.19	19.11	19.27	15,187	-0.36(-1.82%)
Jul 12, 2022	20.05	20.06	19.13	19.63	8,824	-1.51(-7.14%)
Jul 11, 2022	21.19	21.63	20.66	21.14	66,735	-0.94(-4.27%)
Jul 08, 2022	22.27	22.27	21.68	22.09	4,584	+0.22(+1.00%)
Jul 07, 2022	21.74	22.40	21.50	21.87	31,139	+2.19(+11.14%)
Jul 06, 2022	19.85	20.28	18.52	19.67	20,356	-0.84(-4.10%)
Jul 05, 2022	22.84	22.84	19.83	20.52	26,236	-3.64(-15.06%)
Jul 01, 2022	24.83	24.83	22.65	24.15	6,480	-0.22(-0.90%)
Jun 30, 2022	24.16	25.39	24.01	24.37	15,397	-1.17(-4.57%)
Jun 29, 2022	26.80	27.08	25.25	25.54	29,123	-0.93(-3.51%)
Jun 28, 2022	26.76	27.41	25.86	26.47	61,480	+1.07(+4.23%)
Jun 27, 2022	24.59	25.39	24.05	25.39	25,636	+1.80(+7.64%)
Jun 24, 2022	22.88	24.29	22.28	23.59	32,058	+1.56(+7.08%)
Jun 23, 2022	25.09	25.09	21.36	22.03	14,798	-2.80(-11.27%)
Jun 22, 2022	24.98	25.52	24.13	24.83	7,519	-2.75(-9.97%)
Jun 21, 2022	26.29	28.36	26.29	27.58	14,328	+2.39(+9.47%)
Jun 17, 2022	27.45	27.56	25.03	25.19	23,871	-2.29(-8.32%)
Jun 16, 2022	28.85	28.85	27.38	27.48	14,119	-3.48(-11.24%)
Jun 15, 2022	32.08	32.47	30.89	30.96	28,422	-1.24(-3.84%)
Jun 14, 2022	34.08	34.48	31.16	32.20	6,457	-1.43(-4.26%)
Jun 13, 2022	36.11	36.11	32.64	33.63	15,466	-5.47(-13.98%)
Jun 10, 2022	40.44	40.44	37.28	39.10	12,947	-2.43(-5.85%)
Jun 09, 2022	43.75	43.88	41.52	41.53	42,535	-3.08(-6.90%)
Jun 08, 2022	45.66	46.36	43.93	44.60	26,536	-0.53(-1.17%)
Jun 07, 2022	42.44	45.24	42.15	45.13	16,577	+2.52(+5.91%)
Jun 06, 2022	43.08	43.15	41.72	42.62	5,597	+0.23(+0.54%)
Jun 03, 2022	40.52	42.39	40.26	42.39	8,981	+1.82(+4.48%)
Jun 02, 2022	41.04	41.66	40.34	40.57	11,378	-0.93(-2.25%)
Jun 01, 2022	40.84	42.07	40.36	41.51	5,230	+1.66(+4.17%)
May 31, 2022	43.38	43.65	39.84	39.84	14,432	-2.08(-4.96%)
May 27, 2022	40.24	42.07	40.24	41.92	12,576	+1.41(+3.47%)
May 26, 2022	39.27	40.90	39.27	40.51	15,481	+2.37(+6.22%)
May 25, 2022	37.11	38.40	36.98	38.14	9,962	+1.38(+3.77%)
May 24, 2022	35.17	37.15	35.04	36.75	7,739	+0.27(+0.74%)
May 23, 2022	34.46	36.52	34.46	36.48	14,012	+3.56(+10.80%)
May 20, 2022	34.13	34.13	32.03	32.93	13,486	-0.21(-0.64%)
May 19, 2022	31.58	33.87	31.58	33.14	8,188	-0.02(-0.07%)
May 18, 2022	35.90	36.22	32.38	33.16	30,555	-2.45(-6.87%)
May 17, 2022	35.56	36.22	35.26	35.61	12,342	+1.22(+3.54%)
May 16, 2022	33.35	34.96	33.35	34.39	8,290	+2.27(+7.08%)
May 13, 2022	30.66	32.38	30.66	32.12	10,083	+2.81(+9.60%)
May 12, 2022	28.94	29.31	27.97	29.31	12,210	-0.25(-0.83%)
May 11, 2022	29.82	32.31	29.55	29.55	9,637	+0.78(+2.71%)
May 10, 2022	29.60	30.65	27.81	28.77	12,270	+0.27(+0.94%)
May 09, 2022	35.06	35.06	28.50	28.50	23,170	-7.80(-21.48%)
May 06, 2022	36.24	36.85	34.74	36.30	12,906	+0.75(+2.10%)
May 05, 2022	38.48	38.69	33.55	35.56	18,436	-2.76(-7.21%)
May 04, 2022	36.70	38.43	34.88	38.32	35,184	+3.21(+9.13%)
May 03, 2022	33.98	35.44	33.75	35.11	9,192	+1.93(+5.81%)
May 02, 2022	32.42	33.86	31.60	33.18	10,071	+0.11(+0.33%)
Apr 29, 2022	36.31	36.31	32.87	33.08	4,573	-2.54(-7.13%)
Apr 28, 2022	33.05	35.76	32.48	35.62	14,112	+1.56(+4.59%)
Apr 27, 2022	33.73	34.65	33.35	34.05	8,674	+0.49(+1.47%)
Apr 26, 2022	33.77	35.66	33.56	33.56	10,047	+0.11(+0.33%)
Apr 25, 2022	35.63	35.63	30.62	33.45	37,292	-4.20(-11.16%)
Apr 22, 2022	37.82	40.74	37.65	37.65	8,807	-1.96(-4.95%)
Apr 21, 2022	44.82	45.07	39.03	39.61	49,717	-4.13(-9.44%)
Apr 20, 2022	44.59	44.70	41.51	43.74	38,540	-1.12(-2.50%)
Apr 19, 2022	45.21	46.92	44.30	44.86	27,403	-1.08(-2.35%)
Apr 18, 2022	44.77	46.74	44.02	45.94	30,714	+1.93(+4.39%)
Apr 14, 2022	42.33	44.26	42.16	44.01	22,981	+1.14(+2.65%)
Apr 13, 2022	42.47	43.03	41.15	42.88	20,869	+2.05(+5.03%)
Apr 12, 2022	40.95	42.50	40.30	40.82	21,030	+1.86(+4.78%)
Apr 11, 2022	39.86	40.13	38.96	38.96	9,358	-2.23(-5.42%)
Apr 08, 2022	38.73	41.34	38.73	41.19	23,814	+3.01(+7.89%)
Apr 07, 2022	38.68	38.68	36.03	38.18	5,081	+0.54(+1.45%)
Apr 06, 2022	38.36	38.91	37.04	37.63	14,619	-0.13(-0.33%)
Apr 05, 2022	41.26	41.95	37.62	37.76	21,140	-2.61(-6.45%)
Apr 04, 2022	41.61	41.95	39.11	40.37	12,684	+0.07(+0.17%)
Apr 01, 2022	40.62	40.72	39.38	40.30	31,313	+1.54(+3.98%)
Mar 31, 2022	39.53	40.20	38.76	38.76	11,655	-0.84(-2.12%)
Mar 30, 2022	40.77	41.02	39.20	39.60	16,626	+0.23(+0.58%)
Mar 29, 2022	36.52	39.48	34.82	39.37	22,786	+1.01(+2.64%)
Mar 28, 2022	40.00	40.00	37.62	38.36	44,701	-3.64(-8.68%)
Mar 25, 2022	38.59	42.04	38.59	42.00	16,825	+2.95(+7.55%)
Mar 24, 2022	38.77	40.22	38.77	39.05	19,633	+0.28(+0.72%)
Mar 23, 2022	38.50	39.85	38.36	38.77	21,534	+1.31(+3.50%)
Mar 22, 2022	37.66	38.63	36.75	37.46	14,325	-0.36(-0.96%)
Mar 21, 2022	38.05	39.13	37.26	37.83	48,761	+2.42(+6.84%)
Mar 18, 2022	35.18	35.54	34.57	35.40	87,292	-0.02(-0.06%)
Mar 17, 2022	33.76	35.77	33.59	35.42	84,404	+3.07(+9.48%)
Mar 16, 2022	33.64	34.03	31.38	32.35	80,215	-1.21(-3.61%)
Mar 15, 2022	33.82	35.36	33.18	33.57	52,252	-3.10(-8.45%)
Mar 14, 2022	38.46	38.48	35.75	36.66	56,969	-3.76(-9.31%)
Mar 11, 2022	40.72	41.76	39.35	40.43	47,863	-1.43(-3.42%)
Mar 10, 2022	38.80	42.08		41.86	49,391	+3.56(+9.28%)
Mar 09, 2022	39.81	40.16	36.07	38.30	73,746	-3.76(-8.95%)
Mar 08, 2022	41.75	45.92	39.28	42.07	214,294	+2.55(+6.46%)
Mar 07, 2022	35.75	41.40	35.24	39.51	94,932	+5.59(+16.49%)
Mar 04, 2022	31.75	33.92	31.75	33.92	10,896	+2.05(+6.45%)
Mar 03, 2022	31.19	31.87	30.30	31.87	12,492	-0.02(-0.08%)
Mar 02, 2022	30.12	32.19	30.12	31.89	12,611	+2.97(+10.26%)
Mar 01, 2022	31.00	31.58	27.79	28.92	19,780	-1.69(-5.53%)
Feb 28, 2022	29.27	30.62	28.74	30.62	19,899	+1.30(+4.42%)
Feb 25, 2022	27.80	29.34	28.24	29.32	13,774	+1.24(+4.40%)
Feb 24, 2022	29.10	29.10	26.50	28.08	11,539	-0.18(-0.62%)
Feb 23, 2022	28.70	28.85	28.20	28.26	3,250	+0.25(+0.89%)
Feb 22, 2022	29.15	29.15	27.81	28.01	5,835	-0.77(-2.66%)
Feb 18, 2022				28.78	0	-1.42(-4.70%)
Feb 17, 2022	30.42	30.64	29.61	30.20	10,791	-0.69(-2.24%)
Feb 16, 2022	29.86	31.82	29.86	30.89	10,114	+1.32(+4.48%)
Feb 15, 2022	27.08	29.59	27.08	29.57	5,422	+0.93(+3.26%)
Feb 14, 2022	30.14	30.14	28.31	28.63	7,179	-1.64(-5.43%)
Feb 11, 2022	27.80	30.29	27.69	30.27	7,073	+2.56(+9.23%)
Feb 10, 2022	28.97	29.30	27.72	27.72	5,247	+0.01(+0.03%)
Feb 09, 2022	28.01	28.01	27.60	27.71	3,116	+0.86(+3.22%)
Feb 08, 2022	27.85	27.85	26.19	26.84	3,250	-1.12(-3.99%)
Feb 07, 2022	27.20	28.75	27.20	27.96	5,232	+0.33(+1.20%)
Feb 04, 2022	27.45	27.84	27.07	27.63	4,293	+1.13(+4.27%)
Feb 03, 2022	26.81		25.90	26.50	3,024	-0.67(-2.45%)
Feb 02, 2022	26.92	27.21	26.92	27.16	3,444	-0.62(-2.24%)
Feb 01, 2022	25.70	27.78	25.70	27.78	1,339	+2.18(+8.52%)
Jan 31, 2022	26.37	26.37	25.49	25.60	3,009	-0.28(-1.10%)
Jan 28, 2022	25.38	26.00	25.22	25.88	2,877	+0.16(+0.63%)
Jan 27, 2022	27.39	27.39	24.98	25.72	33,716	-1.06(-3.97%)
Jan 26, 2022	27.40	27.83	26.43	26.79	24,323	+0.28(+1.04%)
Jan 25, 2022	23.34	26.81	23.34	26.51	6,987	+2.56(+10.68%)
Jan 24, 2022	21.79	23.95	21.35	23.95	29,090	+0.93(+4.03%)
Jan 21, 2022	23.69	23.83	23.02	23.02	815	-1.09(-4.53%)

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.

(NY: ONG )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

(NY: ONG )

Historical Prices

Sections

Services

Poteau Daily News