MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MUR — Murphy Oil Corp.
NYSEMurphy Oil Corp.
$37.79
-0.60(-1.56%)
- O
- 38.19
- H
- 38.51
- L
- 37.68
- V
- 1.2M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$37.79
Period Return+81.42%
Period High$43.34
Period Low$20.16
Avg Daily Volume2.23M
Total Trading Days365
MUR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $38.19 | $38.51 | $37.68 | $37.79 | $-0.60 | -1.56% | 1,199,452 | $38.02 | $37.68 $38.51 |
| Oct 5, 2026 | $37.71 | $38.95 | $37.16 | $38.39 | +$0.73 | +1.94% | 1,789,283 | $38.44 | $37.16 $38.95 |
| Oct 2, 2026 | $36.82 | $37.94 | $36.48 | $37.66 | +$0.19 | +0.51% | 1,134,773 | $37.66 | $36.48 $37.94 |
| Oct 1, 2026 | $36.86 | $38.02 | $36.56 | $37.47 | +$0.45 | +1.22% | 2,050,895 | $37.52 | $36.56 $38.02 |
| Sep 30, 2026 | $36.13 | $37.17 | $36.03 | $37.02 | +$1.07 | +2.98% | 1,803,724 | $36.90 | $36.03 $37.17 |
| Sep 29, 2026 | $35.85 | $36.31 | $35.70 | $35.95 | $-0.70 | -1.91% | 1,716,236 | $36.01 | $35.70 $36.31 |
| Sep 28, 2026 | $37.08 | $37.12 | $36.34 | $36.65 | +$0.32 | +0.88% | 1,501,105 | $36.66 | $36.34 $37.12 |
| Sep 25, 2026 | $36.72 | $36.85 | $35.83 | $36.33 | $-1.05 | -2.81% | 1,572,131 | $36.30 | $35.83 $36.85 |
| Sep 24, 2026 | $36.77 | $37.62 | $36.25 | $37.38 | +$1.17 | +3.23% | 1,789,504 | $37.26 | $36.25 $37.62 |
| Sep 23, 2026 | $35.78 | $36.70 | $35.31 | $36.21 | +$0.83 | +2.35% | 1,191,585 | $36.27 | $35.31 $36.70 |
| Sep 22, 2026 | $35.51 | $36.23 | $35.26 | $35.38 | $-0.80 | -2.21% | 1,224,946 | $35.60 | $35.26 $36.23 |
| Sep 21, 2026 | $36.88 | $36.92 | $35.89 | $36.18 | $-1.21 | -3.24% | 1,412,117 | $36.27 | $35.89 $36.92 |
| Sep 18, 2026 | $37.64 | $37.98 | $37.09 | $37.39 | $-0.30 | -0.80% | 4,271,994 | $37.44 | $37.09 $37.98 |
| Sep 17, 2026 | $37.50 | $38.39 | $37.50 | $37.69 | $-0.50 | -1.31% | 1,205,256 | $37.79 | $37.50 $38.39 |
| Sep 16, 2026 | $39.29 | $39.53 | $37.99 | $38.19 | $-2.21 | -5.47% | 2,132,685 | $38.51 | $37.99 $39.53 |
| Sep 15, 2026 | $38.77 | $40.69 | $38.64 | $40.40 | +$2.20 | +5.76% | 1,865,889 | $40.22 | $38.64 $40.69 |
| Sep 14, 2026 | $39.31 | $39.46 | $38.07 | $38.20 | $-0.30 | -0.78% | 1,568,186 | $38.55 | $38.07 $39.46 |
| Sep 11, 2026 | $38.35 | $38.65 | $37.99 | $38.50 | $-0.33 | -0.85% | 1,471,865 | $38.41 | $37.99 $38.65 |
| Sep 10, 2026 | $39.15 | $39.37 | $37.75 | $38.83 | +$0.37 | +0.96% | 1,990,422 | $38.80 | $37.75 $39.37 |
| Sep 9, 2026 | $38.13 | $38.70 | $38.03 | $38.46 | +$0.88 | +2.34% | 1,579,846 | $38.35 | $38.03 $38.70 |
| Sep 8, 2026 | $37.38 | $38.31 | $37.24 | $37.58 | +$1.14 | +3.13% | 1,554,796 | $37.67 | $37.24 $38.31 |
| Sep 4, 2026 | $37.09 | $37.20 | $36.15 | $36.44 | $-0.88 | -2.36% | 1,514,209 | $36.53 | $36.15 $37.20 |
| Sep 3, 2026 | $37.69 | $37.94 | $37.06 | $37.32 | $-0.37 | -0.98% | 1,178,269 | $37.36 | $37.06 $37.94 |
| Sep 2, 2026 | $36.85 | $38.03 | $36.55 | $37.69 | +$0.09 | +0.24% | 1,366,905 | $37.72 | $36.55 $38.03 |
| Sep 1, 2026 | $37.23 | $37.63 | $36.73 | $37.60 | +$1.18 | +3.24% | 1,241,696 | $37.39 | $36.73 $37.63 |
| Aug 31, 2026 | $36.76 | $36.93 | $35.63 | $36.42 | +$0.79 | +2.22% | 1,547,638 | $36.25 | $35.63 $36.93 |
| Aug 28, 2026 | $36.17 | $36.17 | $35.21 | $35.63 | $-0.32 | -0.89% | 1,122,758 | $35.56 | $35.21 $36.17 |
| Aug 27, 2026 | $34.79 | $36.24 | $34.40 | $35.95 | +$1.26 | +3.63% | 1,445,834 | $35.71 | $34.40 $36.24 |
| Aug 26, 2026 | $34.10 | $35.17 | $33.79 | $34.69 | +$0.07 | +0.20% | 890,881 | $34.72 | $33.79 $35.17 |
| Aug 25, 2026 | $35.00 | $35.53 | $34.60 | $34.62 | $-1.38 | -3.83% | 1,296,318 | $34.87 | $34.60 $35.53 |