CNOOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	18.50	18.58	18.50	18.51	-	-0.27%	4,796,025
Aug 4, 2025	18.50	18.62	18.32	18.56	18.56	-0.54%	77,524,948
Aug 1, 2025	18.90	18.90	18.64	18.66	18.66	-1.37%	73,080,521
Jul 31, 2025	19.20	19.22	18.88	18.92	18.92	-1.36%	70,923,268
Jul 30, 2025	19.00	19.32	18.94	19.18	19.18	1.48%	93,088,496
Jul 29, 2025	18.88	18.94	18.74	18.90	18.90	0.53%	61,400,760
Jul 28, 2025	19.04	19.08	18.66	18.80	18.80	-1.47%	89,454,105
Jul 25, 2025	19.00	19.36	18.98	19.08	19.08	0.10%	77,059,643
Jul 24, 2025	18.98	19.10	18.86	19.06	19.06	0.42%	76,144,697
Jul 23, 2025	18.90	19.04	18.84	18.98	18.98	0.64%	120,562,613
Jul 22, 2025	18.78	18.90	18.66	18.86	18.86	0.53%	121,513,998
Jul 21, 2025	18.50	18.82	18.48	18.76	18.76	1.30%	92,002,352
Jul 18, 2025	18.36	18.54	18.30	18.52	18.52	1.54%	51,506,931
Jul 17, 2025	18.52	18.56	18.22	18.24	18.24	-1.51%	62,909,224
Jul 16, 2025	18.50	18.66	18.48	18.52	18.52	-0.11%	38,871,056
Jul 15, 2025	18.58	18.66	18.44	18.54	18.54	-0.54%	72,130,436
Jul 14, 2025	18.40	18.72	18.40	18.64	18.64	1.75%	69,972,095
Jul 11, 2025	18.30	18.48	18.20	18.32	18.32	-0.11%	76,015,581
Jul 10, 2025	18.24	18.42	18.16	18.34	18.34	0.99%	52,730,396
Jul 9, 2025	18.26	18.40	18.12	18.16	18.16	-0.22%	62,003,886
Jul 8, 2025	18.10	18.24	18.02	18.20	18.20	0.66%	49,725,502
Jul 7, 2025	18.08	18.20	17.92	18.08	18.08	-0.77%	55,821,585
Jul 4, 2025	18.22	18.26	18.10	18.22	18.22	-0.11%	49,493,822
Jul 3, 2025	18.00	18.32	17.92	18.24	18.24	2.01%	77,515,363
Jul 2, 2025	17.78	18.02	17.78	17.88	17.88	0.90%	50,511,406
Jun 30, 2025	17.92	17.92	17.64	17.72	17.72	-1.12%	85,887,788
Jun 27, 2025	17.92	18.10	17.92	17.92	17.92	0.11%	67,834,749
Jun 26, 2025	17.98	18.14	17.88	17.90	17.90	-0.33%	58,591,078
Jun 25, 2025	17.90	18.06	17.74	17.96	17.96	0.34%	85,334,902
Jun 24, 2025	17.62	18.02	17.50	17.90	17.90	-1.10%	165,344,935
Jun 23, 2025	18.20	18.32	18.02	18.10	18.10	1.12%	115,374,981
Jun 20, 2025	18.04	18.10	17.82	17.90	17.90	-0.67%	97,479,170
Jun 19, 2025	18.20	18.20	17.78	18.02	18.02	-0.66%	128,947,133
Jun 18, 2025	18.52	18.58	18.12	18.14	18.14	-0.77%	104,184,781
Jun 17, 2025	18.62	18.62	18.18	18.28	18.28	-2.04%	134,113,109
Jun 16, 2025	18.86	18.88	18.50	18.66	18.66	-0.21%	134,340,220
Jun 13, 2025	18.80	18.98	18.48	18.70	18.70	2.07%	273,240,020
Jun 12, 2025	18.62	18.70	18.30	18.32	18.32	-2.97%	119,442,578
Jun 11, 2025	18.64	18.94	18.58	18.88	18.22	1.29%	122,903,980
Jun 10, 2025	18.60	18.74	18.50	18.64	17.99	0.65%	76,647,980
Jun 9, 2025	18.52	18.64	18.42	18.52	17.87	1.31%	60,896,687
Jun 6, 2025	18.28	18.60	18.16	18.28	17.64	-0.11%	113,958,444
Jun 5, 2025	18.26	18.34	18.08	18.30	17.66	0.22%	65,214,501
Jun 4, 2025	18.16	18.36	18.08	18.26	17.62	0.77%	79,310,229
Jun 3, 2025	17.98	18.18	17.98	18.12	17.49	1.34%	71,592,886
Jun 2, 2025	17.92	17.96	17.54	17.88	17.25	-1.11%	29,791,407
May 30, 2025	17.84	18.08	17.78	18.08	17.45	-0.11%	73,604,780
May 29, 2025	18.08	18.14	17.96	18.10	17.47	0.44%	77,180,808
May 28, 2025	17.84	18.06	17.82	18.02	17.39	0.78%	77,802,971
May 27, 2025	17.92	17.94	17.74	17.88	17.25	-	75,071,777