2m 2m 2m 2m 2m 2m 2m
Saturn Oil & Gas (OILSF)
OTC
$4.55+$0.02 (+0.44%)
Price as of Aug 21, 2026- N/AMarket Cap
- 144.62%1-Year Change
- Oil & Gas E&PIndustry
Saturn Oil & Gas (OILSF)
$4.55+$0.02 (+0.44%)
- 1 Month+14.32%Low Price$3.64High Price$4.55
- 3 Months-15.80%Low Price$3.60High Price$5.35
- 1 Year+144.62%Low Price$1.63High Price$5.40
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.49 | 4.60 | 4.49 | 4.55 | +0.44% | 42,164 |
08/20/2026 | 4.54 | 4.63 | 4.48 | 4.53 | +1.80% | 66,097 |
08/19/2026 | 4.45 | 4.48 | 4.44 | 4.45 | +1.37% | 58,381 |
08/18/2026 | 4.52 | 4.52 | 4.39 | 4.39 | -0.68% | 83,543 |
08/17/2026 | 4.16 | 4.58 | 4.16 | 4.42 | +4.99% | 130,400 |
08/14/2026 | 4.14 | 4.24 | 4.13 | 4.21 | +2.68% | 129,361 |
08/13/2026 | 4.09 | 4.15 | 4.08 | 4.10 | -1.20% | 135,318 |
08/12/2026 | 4.19 | 4.25 | 4.00 | 4.15 | +3.23% | 107,254 |
08/11/2026 | 3.98 | 4.03 | 3.94 | 4.02 | +1.01% | 124,382 |
08/10/2026 | 3.75 | 4.00 | 3.75 | 3.98 | +8.89% | 167,894 |
08/07/2026 | 3.69 | 3.76 | 3.59 | 3.66 | -0.85% | 135,848 |
08/06/2026 | 3.75 | 3.75 | 3.61 | 3.69 | +1.28% | 172,413 |
08/05/2026 | 3.79 | 3.79 | 3.64 | 3.64 | -4.46% | 135,289 |
08/04/2026 | 3.78 | 3.87 | 3.59 | 3.81 | +0.26% | 100,106 |
08/03/2026 | 3.84 | 3.94 | 3.75 | 3.80 | +0.003% | 52,195 |
07/31/2026 | 3.76 | 3.94 | 3.76 | 3.80 | +2.15% | 129,654 |
07/30/2026 | 3.86 | 3.89 | 3.61 | 3.72 | -3.38% | 427,678 |
07/29/2026 | 3.74 | 3.90 | 3.74 | 3.85 | +3.49% | 91,316 |
07/28/2026 | 3.93 | 3.93 | 3.69 | 3.72 | -4.62% | 83,164 |
07/27/2026 | 4.23 | 4.23 | 3.58 | 3.90 | -6.25% | 148,280 |
07/24/2026 | 4.40 | 4.46 | 4.15 | 4.16 | -5.83% | 138,055 |
07/23/2026 | 4.26 | 4.44 | 4.26 | 4.42 | +5.91% | 175,105 |
07/22/2026 | 4.15 | 4.20 | 4.08 | 4.17 | +4.80% | 127,584 |
07/21/2026 | 4.05 | 4.05 | 3.92 | 3.98 | -1.24% | 97,915 |
07/20/2026 | 4.10 | 4.11 | 3.91 | 4.03 | +2.41% | 144,211 |
07/17/2026 | 3.84 | 3.95 | 3.82 | 3.94 | +3.80% | 75,502 |
07/16/2026 | 3.91 | 3.91 | 3.79 | 3.79 | -1.90% | 32,796 |
07/15/2026 | 3.92 | 3.98 | 3.81 | 3.86 | -2.88% | 72,395 |
07/14/2026 | 3.74 | 4.10 | 3.74 | 3.98 | +0.73% | 105,863 |
07/13/2026 | 3.83 | 3.99 | 3.83 | 3.95 | +4.50% | 118,469 |
07/10/2026 | 3.88 | 3.88 | 3.77 | 3.78 | -3.32% | 49,835 |
07/09/2026 | 4.11 | 4.11 | 3.88 | 3.91 | -4.87% | 642,224 |
07/08/2026 | 3.61 | 4.13 | 3.61 | 4.11 | +5.12% | 51,351 |
07/07/2026 | 3.71 | 3.91 | 3.71 | 3.91 | +5.39% | 49,441 |
07/06/2026 | 3.75 | 3.75 | 3.68 | 3.71 | -1.07% | 20,363 |
07/02/2026 | 3.50 | 3.76 | 3.47 | 3.75 | +0.81% | 61,272 |
07/01/2026 | 3.70 | 3.75 | 3.67 | 3.72 | +1.51% | 17,048 |
06/30/2026 | 3.70 | 3.70 | 3.64 | 3.66 | +1.51% | 108,035 |
06/29/2026 | 3.60 | 3.64 | 3.60 | 3.61 | +0.41% | 43,464 |
06/26/2026 | 3.70 | 3.70 | 3.58 | 3.60 | -2.55% | 115,739 |
06/25/2026 | 3.32 | 3.74 | 3.32 | 3.69 | +0.26% | 79,743 |
06/24/2026 | 3.90 | 3.90 | 3.67 | 3.68 | -10.29% | 271,028 |
06/23/2026 | 4.01 | 4.12 | 4.01 | 4.10 | +0.81% | 28,835 |
06/22/2026 | 4.00 | 4.15 | 4.00 | 4.07 | -1.73% | 96,441 |
06/18/2026 | 4.26 | 4.26 | 4.06 | 4.14 | -5.35% | 179,941 |
06/17/2026 | 4.65 | 4.68 | 4.36 | 4.37 | -5.31% | 110,394 |
06/16/2026 | 4.57 | 4.64 | 4.52 | 4.62 | -1.11% | 84,671 |
06/15/2026 | 4.51 | 4.86 | 4.50 | 4.67 | -5.62% | 130,716 |
06/12/2026 | 4.92 | 5.19 | 4.86 | 4.95 | -3.57% | 26,931 |
06/11/2026 | 5.11 | 5.36 | 5.07 | 5.13 | +0.25% | 69,327 |
06/10/2026 | 4.83 | 5.18 | 4.83 | 5.12 | +4.22% | 120,787 |
06/09/2026 | 5.01 | 5.03 | 4.81 | 4.91 | -3.86% | 80,867 |
06/08/2026 | 5.09 | 5.25 | 5.06 | 5.11 | +0.99% | 43,892 |
06/05/2026 | 5.36 | 5.36 | 5.06 | 5.06 | -5.42% | 108,800 |
06/04/2026 | 5.02 | 5.35 | 5.02 | 5.35 | +3.68% | 43,195 |
06/03/2026 | 5.11 | 5.27 | 5.11 | 5.16 | +1.57% | 45,213 |
06/02/2026 | 5.13 | 5.17 | 5.04 | 5.08 | +0.47% | 27,209 |
06/01/2026 | 4.75 | 5.10 | 4.75 | 5.06 | +4.25% | 71,325 |
05/29/2026 | 4.69 | 4.85 | 4.68 | 4.85 | +2.06% | 40,847 |
05/28/2026 | 4.88 | 4.88 | 4.73 | 4.75 | -1.55% | 148,783 |
05/27/2026 | 4.90 | 4.90 | 4.75 | 4.83 | -4.55% | 166,035 |
05/26/2026 | 5.05 | 5.14 | 4.94 | 5.06 | -3.95% | 108,252 |
05/22/2026 | 5.13 | 5.37 | 5.13 | 5.27 | -2.57% | 104,950 |
05/21/2026 | 5.53 | 5.57 | 5.30 | 5.40 | +2.35% | 235,888 |
05/20/2026 | 5.20 | 5.41 | 5.20 | 5.28 | +1.54% | 118,600 |
05/19/2026 | 5.36 | 5.36 | 5.17 | 5.20 | -1.14% | 57,523 |
05/18/2026 | 5.18 | 5.48 | 5.18 | 5.26 | -0.94% | 95,762 |
05/15/2026 | 5.00 | 5.31 | 4.98 | 5.31 | +7.93% | 92,629 |
05/14/2026 | 4.88 | 4.95 | 4.85 | 4.92 | +0.61% | 59,514 |
05/13/2026 | 5.05 | 5.08 | 4.87 | 4.89 | -3.54% | 81,150 |
05/12/2026 | 4.80 | 5.07 | 4.80 | 5.07 | +4.96% | 58,577 |
05/11/2026 | 4.79 | 4.89 | 4.79 | 4.83 | +1.68% | 96,578 |
05/08/2026 | 4.81 | 4.81 | 4.69 | 4.75 | -1.15% | 91,071 |
05/07/2026 | 4.75 | 4.83 | 4.54 | 4.81 | +0.28% | 306,386 |
05/06/2026 | 4.98 | 4.98 | 4.70 | 4.79 | -5.79% | 190,872 |
05/05/2026 | 5.25 | 5.25 | 5.07 | 5.09 | -3.48% | 120,932 |
05/04/2026 | 4.98 | 5.27 | 4.98 | 5.27 | +5.82% | 117,559 |
05/01/2026 | 4.91 | 5.01 | 4.81 | 4.98 | +0.20% | 178,934 |
04/30/2026 | 5.10 | 5.14 | 4.91 | 4.97 | -2.74% | 88,508 |
04/29/2026 | 4.80 | 5.12 | 4.66 | 5.11 | +8.26% | 311,695 |
04/28/2026 | 4.77 | 4.78 | 4.65 | 4.72 | -0.84% | 221,944 |
04/27/2026 | 4.53 | 4.85 | 4.53 | 4.76 | +5.72% | 277,085 |
04/24/2026 | 4.69 | 4.69 | 4.48 | 4.50 | -1.48% | 69,960 |
04/23/2026 | 4.39 | 4.60 | 4.30 | 4.57 | +5.04% | 130,812 |
04/22/2026 | 4.25 | 4.39 | 4.25 | 4.35 | +3.07% | 189,583 |
04/21/2026 | 4.06 | 4.24 | 3.98 | 4.22 | +5.26% | 163,272 |
04/20/2026 | 3.94 | 4.10 | 3.77 | 4.01 | +8.97% | 211,616 |
04/17/2026 | 3.75 | 3.77 | 3.55 | 3.68 | -8.46% | 126,170 |
04/16/2026 | 4.00 | 4.03 | 4.00 | 4.02 | +0.37% | 10,321 |
04/15/2026 | 3.93 | 4.04 | 3.93 | 4.01 | -0.62% | 59,725 |
04/14/2026 | 4.19 | 4.19 | 3.85 | 4.03 | -1.95% | 97,670 |
04/13/2026 | 4.16 | 4.19 | 4.03 | 4.11 | +5.24% | 232,756 |
04/10/2026 | 3.92 | 3.95 | 3.87 | 3.91 | +0.63% | 153,246 |
04/09/2026 | 4.06 | 4.10 | 3.88 | 3.88 | -2.97% | 80,878 |
04/08/2026 | 3.99 | 4.15 | 3.53 | 4.00 | -8.47% | 261,459 |
04/07/2026 | 4.34 | 4.51 | 4.34 | 4.37 | +0.69% | 177,904 |
04/06/2026 | 4.48 | 4.50 | 4.29 | 4.34 | -1.59% | 99,091 |
04/02/2026 | 4.50 | 4.70 | 4.24 | 4.41 | +4.01% | 150,004 |
04/01/2026 | 4.32 | 4.32 | 4.06 | 4.24 | -5.62% | 292,344 |
03/31/2026 | 4.62 | 4.67 | 4.33 | 4.49 | -1.26% | 102,582 |