CNOOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	25.32	25.38	23.80	24.38	24.38	-2.40%	176,766,100
Jan 29, 2026	24.80	25.58	24.74	24.98	24.98	1.30%	203,806,300
Jan 28, 2026	23.86	25.04	23.84	24.66	24.66	4.85%	238,851,400
Jan 27, 2026	23.26	23.72	23.14	23.52	23.52	0.77%	95,688,840
Jan 26, 2026	22.90	23.58	22.84	23.34	23.34	4.01%	156,481,400
Jan 23, 2026	22.60	22.82	22.22	22.44	22.44	-1.32%	77,490,760
Jan 22, 2026	22.30	22.98	22.30	22.74	22.74	2.52%	118,343,200
Jan 21, 2026	21.52	22.24	21.52	22.18	22.18	3.07%	81,575,200
Jan 20, 2026	21.76	22.04	21.52	21.52	21.52	-1.74%	65,794,790
Jan 19, 2026	21.62	22.16	21.62	21.90	21.90	0.46%	56,876,130
Jan 16, 2026	22.00	22.18	21.50	21.80	21.80	-1.80%	100,481,200
Jan 15, 2026	21.70	22.32	21.70	22.20	22.20	2.49%	141,110,700
Jan 14, 2026	21.66	22.04	21.62	21.66	21.66	0.84%	94,114,150
Jan 13, 2026	21.04	21.56	21.02	21.48	21.48	2.58%	94,691,040
Jan 12, 2026	21.24	21.28	20.84	20.94	20.94	-	62,847,740
Jan 9, 2026	21.06	21.24	20.86	20.94	20.94	1.26%	75,558,950
Jan 8, 2026	20.60	20.78	20.54	20.68	20.68	0.10%	51,386,440
Jan 7, 2026	21.10	21.14	20.62	20.66	20.66	-3.00%	115,386,000
Jan 6, 2026	21.30	21.64	21.10	21.30	21.30	0.76%	84,628,340
Jan 5, 2026	21.28	21.32	20.82	21.14	21.14	-3.29%	195,564,600
Jan 2, 2026	21.30	21.86	21.30	21.86	21.86	2.63%	25,115,210
Dec 31, 2025	21.46	21.68	21.22	21.30	21.30	-0.75%	36,812,274
Dec 30, 2025	20.72	21.70	20.72	21.46	21.46	3.97%	113,278,900
Dec 29, 2025	20.54	21.06	20.46	20.64	20.64	0.19%	73,903,220
Dec 24, 2025	20.70	20.80	20.54	20.60	20.60	0.19%	24,740,400
Dec 23, 2025	21.00	21.00	20.52	20.56	20.56	-1.15%	60,932,140
Dec 22, 2025	20.52	20.86	20.28	20.80	20.80	2.06%	84,016,400
Dec 19, 2025	20.48	20.50	20.20	20.38	20.38	0.10%	45,906,010
Dec 18, 2025	20.22	20.48	20.02	20.36	20.36	0.99%	68,163,400
Dec 17, 2025	19.95	20.18	19.92	20.16	20.16	-0.20%	94,180,170
Dec 16, 2025	20.64	20.72	20.10	20.20	20.20	-2.32%	86,139,770
Dec 15, 2025	20.86	21.00	20.56	20.68	20.68	-0.96%	68,991,740
Dec 12, 2025	21.00	21.02	20.80	20.88	20.88	-0.10%	62,146,770
Dec 11, 2025	21.10	21.40	20.88	20.90	20.90	-0.57%	56,702,890
Dec 10, 2025	21.06	21.14	20.96	21.02	21.02	-0.19%	72,788,520
Dec 9, 2025	21.52	21.56	21.00	21.06	21.06	-2.41%	74,162,040
Dec 8, 2025	22.14	22.24	21.58	21.58	21.58	-2.26%	51,238,890
Dec 5, 2025	21.86	22.12	21.80	22.08	22.08	0.82%	44,802,680
Dec 4, 2025	21.80	22.08	21.70	21.90	21.90	0.92%	36,696,870
Dec 3, 2025	21.86	21.94	21.68	21.70	21.70	-0.64%	29,214,610
Dec 2, 2025	21.48	22.12	21.40	21.84	21.84	1.87%	59,144,460
Dec 1, 2025	21.16	21.58	21.16	21.44	21.44	1.23%	64,238,960
Nov 28, 2025	21.50	21.50	21.14	21.18	21.18	-0.75%	28,275,790
Nov 27, 2025	21.10	21.52	21.00	21.34	21.34	1.33%	45,461,190
Nov 26, 2025	21.30	21.50	21.02	21.06	21.06	-0.85%	50,436,890
Nov 25, 2025	21.38	21.46	21.10	21.24	21.24	0.09%	69,971,678
Nov 24, 2025	21.64	21.82	20.84	21.22	21.22	-1.49%	112,299,100
Nov 21, 2025	21.80	21.86	21.44	21.54	21.54	-1.91%	77,247,370
Nov 20, 2025	21.92	22.16	21.84	21.96	21.96	-0.45%	34,452,170
Nov 19, 2025	21.80	22.48	21.80	22.06	22.06	1.19%	56,569,160