Extracted Oils historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.300	11.350	10.800	11.000	11.000	281,701
2026-10-21	11.150	11.500	11.150	11.280	11.280	539,385
2026-10-20	10.740	11.300	10.740	11.150	11.150	621,466
2026-10-19	10.350	10.880	10.020	10.610	10.610	1,011,661
2026-10-18	11.340	11.340	10.150	10.150	10.150	714,447
2026-10-15	11.360	12.210	10.610	11.340	11.340	3,399,051
2026-10-14	10.310	11.390	10.310	11.110	11.110	1,646,045
2026-10-13	11.000	11.250	9.750	10.170	10.170	723,976
2026-10-12	12.100	12.390	11.000	11.050	11.050	502,351
2026-10-11	12.550	12.600	12.030	12.090	12.090	182,424
2026-10-07	12.850	13.080	12.460	12.600	12.600	247,277
2026-10-06	13.100	13.100	12.760	12.900	12.900	106,829
2026-10-05	13.160	13.200	12.670	13.100	13.100	338,165
2026-10-04	12.560	13.040	12.250	13.040	13.040	600,611
2026-10-01	11.840	12.710	11.560	12.550	12.550	889,000
2026-09-30	11.270	11.870	11.110	11.650	11.650	332,905
2026-09-29	11.310	11.900	11.140	11.260	11.260	462,427
2026-09-28	11.750	11.980	10.600	11.120	11.120	537,414
2026-09-27	12.400	12.630	11.700	11.770	11.770	235,638
2026-09-24	12.510	12.620	12.250	12.310	12.310	455,904

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.