Saturn Oil & Gas Inc. OILSF
6.08 USD +0.04 (+0.66%)
Regular-session close
5.91 Day range 6.19
1.63 52-week range 7.05
- YTD
- +245.45%
- 1 year
- +255.56%
OILSF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.01 | 6.19 | 5.91 | 6.12 | +0.08 | +1.32% | 1,105 |
| Nov 12, 2026 | 5.80 | 6.05 | 5.77 | 6.04 | +0.12 | +2.03% | 120,200 |
| Nov 11, 2026 | 5.32 | 5.93 | 5.32 | 5.92 | +0.64 | +12.12% | 80,100 |
| Nov 10, 2026 | 5.00 | 5.32 | 4.98 | 5.28 | +0.13 | +2.52% | 44,200 |
| Nov 9, 2026 | 5.10 | 5.33 | 5.02 | 5.15 | -0.09 | -1.72% | 78,400 |
| Nov 6, 2026 | 5.25 | 5.33 | 5.20 | 5.24 | -0.09 | -1.69% | 86,600 |
| Nov 5, 2026 | 5.65 | 5.81 | 5.30 | 5.33 | -0.31 | -5.50% | 196,900 |
| Nov 4, 2026 | 6.05 | 6.07 | 5.52 | 5.64 | -0.45 | -7.39% | 297,000 |
| Nov 3, 2026 | 6.06 | 6.22 | 6.04 | 6.09 | -0.08 | -1.30% | 70,700 |
| Nov 2, 2026 | 6.55 | 6.55 | 6.00 | 6.17 | -0.59 | -8.73% | 130,800 |
| Oct 30, 2026 | 6.72 | 6.79 | 6.67 | 6.76 | +0.07 | +1.05% | 58,500 |
| Oct 29, 2026 | 6.74 | 6.75 | 6.67 | 6.69 | -0.16 | -2.34% | 31,100 |
| Oct 28, 2026 | 6.74 | 6.95 | 6.74 | 6.85 | +0.07 | +1.03% | 29,300 |
| Oct 27, 2026 | 6.93 | 7.02 | 6.68 | 6.78 | -0.18 | -2.59% | 30,600 |
| Oct 26, 2026 | 6.95 | 7.04 | 6.90 | 6.96 | -0.01 | -0.14% | 80,000 |
| Oct 23, 2026 | 6.73 | 7.05 | 6.73 | 6.97 | +0.28 | +4.19% | 87,200 |
| Oct 22, 2026 | 6.77 | 6.77 | 6.55 | 6.69 | 0.00 | 0.00% | 135,100 |
| Oct 21, 2026 | 6.62 | 6.76 | 6.50 | 6.69 | +0.10 | +1.52% | 137,700 |
| Oct 20, 2026 | 6.67 | 6.88 | 6.47 | 6.59 | -0.05 | -0.75% | 207,900 |
| Oct 19, 2026 | 5.70 | 6.65 | 5.62 | 6.64 | +0.98 | +17.31% | 218,800 |
| Oct 16, 2026 | 5.60 | 5.68 | 5.55 | 5.66 | +0.08 | +1.43% | 58,500 |
| Oct 15, 2026 | 5.57 | 5.62 | 5.41 | 5.58 | +0.04 | +0.72% | 88,600 |
| Oct 14, 2026 | 5.70 | 5.74 | 5.52 | 5.54 | -0.13 | -2.29% | 73,500 |
| Oct 13, 2026 | 5.46 | 5.67 | 5.38 | 5.67 | +0.31 | +5.78% | 94,200 |
| Oct 12, 2026 | 5.45 | 5.45 | 5.34 | 5.36 | -0.08 | -1.47% | 6,200 |
| Oct 9, 2026 | 5.35 | 5.48 | 5.35 | 5.44 | +0.06 | +1.12% | 81,700 |
| Oct 8, 2026 | 5.30 | 5.45 | 5.29 | 5.38 | +0.11 | +2.09% | 115,100 |
| Oct 7, 2026 | 5.29 | 5.29 | 5.17 | 5.27 | +0.03 | +0.57% | 55,400 |
| Oct 6, 2026 | 5.22 | 5.27 | 4.97 | 5.24 | +0.10 | +1.95% | 129,400 |
| Oct 5, 2026 | 5.08 | 5.21 | 4.97 | 5.14 | +0.02 | +0.39% | 112,000 |
| Oct 2, 2026 | 4.81 | 5.14 | 4.69 | 5.12 | +0.29 | +6.00% | 79,300 |
| Oct 1, 2026 | 4.88 | 4.88 | 4.80 | 4.83 | -0.05 | -1.02% | 126,100 |
| Sep 30, 2026 | 4.85 | 4.88 | 4.81 | 4.88 | +0.15 | +3.17% | 89,200 |
| Sep 29, 2026 | 4.79 | 4.92 | 4.73 | 4.73 | -0.15 | -3.07% | 77,900 |
| Sep 28, 2026 | 4.97 | 4.99 | 4.87 | 4.88 | -0.04 | -0.81% | 124,000 |
| Sep 25, 2026 | 4.82 | 4.92 | 4.79 | 4.92 | 0.00 | 0.00% | 132,500 |
| Sep 24, 2026 | 4.87 | 4.98 | 4.87 | 4.92 | +0.13 | +2.71% | 91,300 |
| Sep 23, 2026 | 4.79 | 4.89 | 4.74 | 4.79 | +0.09 | +1.91% | 117,500 |
| Sep 22, 2026 | 4.75 | 4.80 | 4.62 | 4.70 | -0.09 | -1.88% | 134,400 |
| Sep 21, 2026 | 5.00 | 5.00 | 4.68 | 4.79 | -0.29 | -5.71% | 220,800 |
| Sep 18, 2026 | 4.96 | 5.08 | 4.96 | 5.08 | +0.12 | +2.42% | 97,000 |
| Sep 17, 2026 | 4.96 | 4.99 | 4.89 | 4.96 | +0.05 | +1.02% | 67,700 |
| Sep 16, 2026 | 5.18 | 5.18 | 4.89 | 4.91 | -0.34 | -6.48% | 137,700 |
| Sep 15, 2026 | 5.04 | 5.29 | 5.02 | 5.25 | +0.20 | +3.96% | 171,200 |
| Sep 14, 2026 | 5.15 | 5.26 | 5.03 | 5.05 | -0.08 | -1.56% | 162,600 |
| Sep 11, 2026 | 5.15 | 5.15 | 4.91 | 5.13 | +0.11 | +2.19% | 189,500 |
| Sep 10, 2026 | 5.23 | 5.23 | 4.96 | 5.02 | +0.04 | +0.80% | 110,300 |
| Sep 9, 2026 | 5.11 | 5.13 | 4.90 | 4.98 | -0.02 | -0.40% | 86,700 |
| Sep 8, 2026 | 4.85 | 5.08 | 4.85 | 5.00 | +0.35 | +7.53% | 210,200 |
| Sep 4, 2026 | 4.65 | 4.67 | 4.52 | 4.65 | -0.06 | -1.27% | 97,400 |
| Sep 3, 2026 | 4.81 | 4.93 | 4.70 | 4.71 | -0.13 | -2.69% | 123,000 |
| Sep 2, 2026 | 4.70 | 4.95 | 4.65 | 4.84 | +0.10 | +2.11% | 348,000 |
| Sep 1, 2026 | 4.65 | 4.75 | 4.62 | 4.74 | +0.17 | +3.72% | 111,700 |
| Aug 31, 2026 | 4.60 | 4.69 | 4.44 | 4.57 | +0.12 | +2.70% | 130,900 |
| Aug 28, 2026 | 4.55 | 4.62 | 4.43 | 4.45 | -0.15 | -3.26% | 125,300 |
| Aug 27, 2026 | 4.24 | 4.62 | 4.24 | 4.60 | +0.14 | +3.14% | 58,900 |
| Aug 26, 2026 | 4.30 | 4.46 | 4.25 | 4.46 | +0.13 | +3.00% | 106,300 |
| Aug 25, 2026 | 4.35 | 4.41 | 4.33 | 4.33 | -0.11 | -2.48% | 130,600 |
| Aug 24, 2026 | 4.54 | 4.55 | 4.35 | 4.44 | -0.11 | -2.42% | 169,700 |
| Aug 21, 2026 | 4.49 | 4.60 | 4.49 | 4.55 | +0.02 | +0.44% | 42,200 |
| Aug 20, 2026 | 4.54 | 4.63 | 4.48 | 4.53 | +0.08 | +1.80% | 66,100 |
| Aug 19, 2026 | 4.45 | 4.48 | 4.44 | 4.45 | +0.06 | +1.37% | 58,400 |
| Aug 18, 2026 | 4.52 | 4.52 | 4.39 | 4.39 | -0.03 | -0.68% | 83,500 |
| Aug 17, 2026 | 4.16 | 4.58 | 4.16 | 4.42 | +0.21 | +4.99% | 130,400 |
| Aug 14, 2026 | 4.14 | 4.24 | 4.13 | 4.21 | +0.11 | +2.68% | 129,400 |
65 days, newest first. Daily bars as drawn on the OILSF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.