CNOOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	18.85	18.88	18.61	18.73	18.73	-0.16%	66,362,643
Aug 21, 2025	18.70	18.87	18.65	18.76	18.76	0.59%	57,278,911
Aug 20, 2025	18.52	18.73	18.49	18.65	18.65	0.48%	56,036,343
Aug 19, 2025	18.62	18.68	18.51	18.56	18.56	-0.16%	63,907,682
Aug 18, 2025	18.80	18.83	18.58	18.59	18.59	-1.64%	113,839,333
Aug 15, 2025	18.96	19.03	18.87	18.90	18.90	-0.47%	51,797,093
Aug 14, 2025	19.02	19.08	18.97	18.99	18.99	-0.11%	66,279,992
Aug 13, 2025	18.79	19.05	18.78	19.01	19.01	1.17%	83,622,514
Aug 12, 2025	18.56	18.84	18.56	18.79	18.79	1.24%	49,899,651
Aug 11, 2025	18.65	18.69	18.46	18.56	18.56	-0.75%	64,541,041
Aug 8, 2025	18.70	18.88	18.68	18.70	18.70	-0.53%	43,228,598
Aug 7, 2025	18.77	18.89	18.64	18.80	18.80	0.21%	46,570,437
Aug 6, 2025	18.60	18.88	18.59	18.76	18.76	0.59%	52,923,565
Aug 5, 2025	18.56	18.78	18.48	18.65	18.65	0.48%	53,315,612
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