Pin Oak Equity (POGSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| 24 Jun 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
| 21 Jun 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
| 20 Jun 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | - |
| 18 Jun 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
| 17 Jun 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| 14 Jun 2024 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | - |
| 13 Jun 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | - |
| 12 Jun 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
| 11 Jun 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
| 10 Jun 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
| 07 Jun 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
| 06 Jun 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
| 05 Jun 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| 04 Jun 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
| 03 Jun 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
| 31 May 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 30 May 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
| 29 May 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | - |
| 28 May 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
| 24 May 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| 23 May 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | - |
| 22 May 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
| 21 May 2024 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | - |
| 20 May 2024 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | - |
| 17 May 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | - |
| 16 May 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
| 15 May 2024 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | - |
| 14 May 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | - |
| 13 May 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 10 May 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | - |
| 09 May 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | - |
| 08 May 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
| 07 May 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | - |
| 06 May 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - |
| 03 May 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
| 02 May 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
| 01 May 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| 30 Apr 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
| 29 Apr 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
| 26 Apr 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
| 25 Apr 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| 24 Apr 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
| 23 Apr 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | - |
| 22 Apr 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
| 19 Apr 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
| 18 Apr 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
| 17 Apr 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
| 16 Apr 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
| 15 Apr 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
| 12 Apr 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
| 11 Apr 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
| 10 Apr 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
| 09 Apr 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
| 08 Apr 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - |
| 05 Apr 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
| 04 Apr 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
| 03 Apr 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
| 02 Apr 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
| 01 Apr 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | - |
| 28 Mar 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
| 27 Mar 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | - |
| 26 Mar 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | - |
| 25 Mar 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | - |
| 22 Mar 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
| 21 Mar 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
| 20 Mar 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
| 19 Mar 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | - |
| 18 Mar 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
| 15 Mar 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
| 14 Mar 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
| 13 Mar 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
| 12 Mar 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | - |
| 11 Mar 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
| 08 Mar 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
| 07 Mar 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
| 06 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 05 Mar 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
| 04 Mar 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
| 01 Mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 29 Feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 28 Feb 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
| 27 Feb 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
| 26 Feb 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
| 23 Feb 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
| 22 Feb 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
| 21 Feb 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
| 20 Feb 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 16 Feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| 15 Feb 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
| 14 Feb 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
| 13 Feb 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| 12 Feb 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
| 09 Feb 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
| 08 Feb 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
| 07 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 06 Feb 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 05 Feb 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
| 02 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.