Saturn Oil & Gas Inc.
OILSFOTCEnergy● Active
$5.11
+$0.05(+0.99%)
Market Cap$921092830
P/E Ratio—
52W High$5.57
52W Low$1.31
Saturn Oil & Gas Inc.（OILSF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
oilsf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.57
May 21, 2026
-8.3% from here
5-Year Low5Y
$0.1300
Nov 17, 2021
+3.8K% from low
IPO Priceadj.
$13.00
Jun 25, 2008
-60.7% since IPO
1 Year Ago
$1.47
Jun 9, 2025
+247.6% in 1Y
5 Years Ago
$2.80
Jun 8, 2021
+82.5% in 5Y
10 Years Ago
$1.60
Jun 8, 2016
+219.4% in 10Y
Historical Price Data · OILSF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.09 | $5.25 | $5.06 | $5.16 | $5.16 | 11K | +1.38% |
| Jun 5, 2026 | $5.36 | $5.36 | $5.06 | $5.06 | $5.06 | 109K | -5.60% |
| Jun 4, 2026 | $5.02 | $5.35 | $5.02 | $5.35 | $5.35 | 43K | +6.57% |
| Jun 3, 2026 | $5.11 | $5.27 | $5.11 | $5.16 | $5.16 | 45K | +0.98% |
| Jun 2, 2026 | $5.13 | $5.17 | $5.04 | $5.08 | $5.08 | 27K | -0.97% |
| Jun 1, 2026 | $4.75 | $5.10 | $4.75 | $5.06 | $5.06 | 71K | +6.53% |
| May 29, 2026 | $4.69 | $4.85 | $4.68 | $4.85 | $4.85 | 41K | +3.41% |
| May 28, 2026 | $4.88 | $4.88 | $4.73 | $4.75 | $4.75 | 149K | -2.66% |
| May 27, 2026 | $4.90 | $4.90 | $4.75 | $4.83 | $4.83 | 166K | -1.43% |
| May 26, 2026 | $5.05 | $5.14 | $4.94 | $5.06 | $5.06 | 108K | +0.20% |
| May 22, 2026 | $5.13 | $5.37 | $5.13 | $5.27 | $5.27 | 105K | +2.73% |
| May 21, 2026 | $5.53 | $5.57 | $5.30 | $5.41 | $5.41 | 236K | -2.17% |
| May 20, 2026 | $5.20 | $5.41 | $5.20 | $5.28 | $5.28 | 119K | +1.54% |
| May 19, 2026 | $5.36 | $5.36 | $5.17 | $5.20 | $5.20 | 58K | -2.99% |
| May 18, 2026 | $5.18 | $5.48 | $5.18 | $5.26 | $5.26 | 96K | +1.54% |
| May 15, 2026 | $5.00 | $5.31 | $4.98 | $5.31 | $5.31 | 93K | +6.20% |
| May 14, 2026 | $4.88 | $4.95 | $4.85 | $4.92 | $4.92 | 60K | +0.82% |
| May 13, 2026 | $5.05 | $5.08 | $4.87 | $4.89 | $4.89 | 81K | -3.17% |
| May 12, 2026 | $4.80 | $5.07 | $4.80 | $5.07 | $5.07 | 59K | +5.63% |
| May 11, 2026 | $4.79 | $4.89 | $4.79 | $4.83 | $4.83 | 97K | +0.84% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OILSF
Jan 1 → Dec 31 · 6 years2026+185.1%$1.81 → $5.16
+185.1%
2025+14.3%$1.54 → $1.76
+14.3%
2024-10.7%$1.68 → $1.50
-10.7%
2023-15.7%$1.98 → $1.67
-15.7%
2022-29.6%$2.74 → $1.93
-29.6%
2021-2.1%$2.80 → $2.74
-2.1%
Best Year2026 · +185.1%
Worst Year2022 · -29.6%
Positive Years2 / 6
Avg Annual Return+23.5%
6Y Total Return+84.3%
6Y CAGR~+10.7% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in OILSF?
If you invested $1,000 in OILSF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,194
Total Return+219.4%
CAGR~+12.3% / yr
Profit+$2,194
Based on Jun 8, 2016 · $1.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Saturn Oil & Gas Inc.（OILSF）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $5.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OILSF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OILSF 历史股价FMP 日线复权 OHLCV