CNOOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	22.44	22.44	21.54	21.80	21.80	-3.11%	113,152,100
Nov 17, 2025	22.30	22.84	22.20	22.50	22.50	0.45%	57,034,040
Nov 14, 2025	22.42	22.84	22.36	22.40	22.40	-0.36%	54,241,020
Nov 13, 2025	22.40	22.64	22.16	22.48	22.48	-2.01%	91,265,990
Nov 12, 2025	22.66	23.30	22.62	22.94	22.94	2.50%	135,487,700
Nov 11, 2025	22.46	22.50	21.98	22.38	22.38	-0.27%	85,585,360
Nov 10, 2025	21.28	22.48	21.28	22.44	22.44	5.95%	185,602,900
Nov 7, 2025	20.80	21.26	20.80	21.18	21.18	1.44%	102,323,100
Nov 6, 2025	20.34	20.90	20.30	20.88	20.88	2.65%	81,539,650
Nov 5, 2025	20.22	20.46	20.12	20.34	20.34	-0.29%	74,097,860
Nov 4, 2025	20.48	20.86	20.38	20.40	20.40	-0.29%	127,851,200
Nov 3, 2025	19.98	20.66	19.98	20.46	20.46	3.49%	176,823,800
Oct 31, 2025	20.00	20.14	19.74	19.77	19.77	-1.25%	85,230,530
Oct 30, 2025	20.00	20.20	19.96	20.02	20.02	0.35%	118,660,800
Oct 28, 2025	20.10	20.20	19.90	19.95	19.95	-0.55%	71,260,220
Oct 27, 2025	20.02	20.24	19.89	20.06	20.06	0.20%	100,171,500
Oct 24, 2025	20.10	20.16	19.74	20.02	20.02	0.50%	91,599,060
Oct 23, 2025	19.80	20.16	19.77	19.92	19.92	2.15%	171,232,100
Oct 22, 2025	19.39	19.53	19.18	19.50	19.50	0.93%	157,545,900
Oct 21, 2025	19.05	19.47	19.05	19.32	19.32	1.47%	99,407,570
Oct 20, 2025	18.80	19.04	18.68	19.04	19.04	2.31%	132,156,300
Oct 17, 2025	18.84	18.96	18.59	18.61	18.61	-1.85%	99,747,240
Oct 16, 2025	18.70	19.07	18.70	18.96	18.96	0.85%	78,016,720
Oct 15, 2025	18.82	18.90	18.66	18.80	18.80	0.91%	63,052,800
Oct 14, 2025	18.79	18.94	18.63	18.63	18.63	-1.11%	101,465,100
Oct 13, 2025	18.42	18.84	18.42	18.84	18.84	-0.11%	100,552,300
Oct 10, 2025	18.73	18.97	18.62	18.86	18.86	0.32%	84,059,940
Oct 9, 2025	18.70	18.92	18.51	18.80	18.80	1.62%	136,709,100
Oct 8, 2025	18.75	18.76	18.45	18.50	18.50	-1.39%	43,314,000
Oct 6, 2025	18.90	18.93	18.73	18.76	18.76	-0.48%	17,452,900
Oct 3, 2025	18.90	18.93	18.77	18.85	18.85	-0.42%	23,192,130
Oct 2, 2025	19.04	19.16	18.90	18.93	18.93	-0.58%	37,953,290
Sep 30, 2025	19.20	19.20	18.92	19.04	19.04	-1.24%	76,198,880
Sep 29, 2025	19.19	19.30	19.13	19.28	19.28	0.84%	55,799,990
Sep 26, 2025	19.10	19.21	19.01	19.12	19.12	0.63%	45,886,830
Sep 25, 2025	19.15	19.25	18.98	19.00	19.00	-0.37%	46,623,250
Sep 24, 2025	19.01	19.30	19.01	19.07	19.07	0.85%	48,655,130
Sep 23, 2025	19.06	19.16	18.90	18.91	18.91	-0.68%	50,924,250
Sep 22, 2025	19.28	19.28	19.01	19.04	19.04	-1.24%	53,016,150
Sep 19, 2025	19.03	19.34	18.97	19.28	19.28	1.21%	48,669,860
Sep 18, 2025	19.31	19.43	19.03	19.05	19.05	-1.75%	60,771,900
Sep 17, 2025	19.47	19.51	19.27	19.39	19.39	0.41%	56,725,310
Sep 16, 2025	19.50	19.55	19.22	19.31	19.31	-0.87%	57,008,910
Sep 15, 2025	19.50	19.64	19.32	19.48	19.48	0.31%	59,543,990