CNOOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	22.50	22.52	22.02	22.50	-	1.35%	16,790,412
Jun 22, 2026	22.50	22.88	21.96	22.20	22.20	-0.80%	103,528,600
Jun 18, 2026	22.80	22.88	21.96	22.38	22.38	-2.01%	135,613,900
Jun 17, 2026	23.24	23.46	22.62	22.84	22.84	-3.14%	161,471,300
Jun 16, 2026	24.08	24.26	23.24	23.58	23.58	-2.56%	114,726,400
Jun 15, 2026	24.16	24.86	24.02	24.20	24.20	-2.89%	162,984,300
Jun 12, 2026	24.50	24.98	24.22	24.92	24.92	0.81%	87,623,130
Jun 11, 2026	25.66	25.86	24.42	24.72	24.72	-1.16%	138,730,600
Jun 10, 2026	26.52	26.66	25.20	25.56	25.01	-4.27%	149,937,500
Jun 9, 2026	26.66	27.04	26.48	26.70	26.13	-1.33%	80,163,810
Jun 8, 2026	26.46	27.28	26.38	27.06	26.48	1.96%	81,041,375
Jun 5, 2026	26.98	27.20	26.54	26.54	25.97	-1.78%	74,271,340
Jun 4, 2026	27.30	27.30	26.70	27.02	26.44	-0.88%	58,134,250
Jun 3, 2026	27.36	27.62	26.92	27.26	26.67	-0.37%	77,362,920
Jun 2, 2026	27.10	27.40	27.00	27.36	26.77	2.47%	95,119,280
Jun 1, 2026	26.24	27.08	26.24	26.70	26.13	1.14%	85,992,480
May 29, 2026	26.00	26.46	26.00	26.40	25.83	0.92%	85,073,690
May 28, 2026	26.20	26.26	25.90	26.16	25.60	-0.61%	83,248,480
May 27, 2026	26.70	26.80	25.92	26.32	25.75	-2.23%	150,368,900
May 26, 2026	26.52	27.30	26.38	26.92	26.34	-1.90%	176,480,200
May 22, 2026	27.30	27.76	26.84	27.44	26.85	0.51%	63,188,740
May 21, 2026	27.20	27.54	26.62	27.30	26.71	-1.80%	128,944,500
May 20, 2026	27.60	28.28	27.42	27.80	27.20	0.87%	108,804,500
May 19, 2026	26.80	27.56	26.62	27.56	26.97	2.99%	108,035,000
May 18, 2026	26.90	27.20	26.60	26.76	26.18	1.29%	104,347,600
May 15, 2026	26.48	26.68	26.24	26.42	25.85	0.23%	60,215,860
May 14, 2026	26.62	26.66	26.14	26.36	25.79	-0.98%	65,055,790
May 13, 2026	27.02	27.22	26.34	26.62	26.05	-1.11%	72,558,960
May 12, 2026	26.66	27.20	26.40	26.92	26.34	1.20%	64,783,210
May 11, 2026	26.74	26.88	26.32	26.60	26.03	0.61%	62,998,800
May 8, 2026	26.62	26.80	26.24	26.44	25.87	0.08%	88,169,100
May 7, 2026	27.28	27.56	26.22	26.42	25.85	-5.78%	187,829,000
May 6, 2026	28.10	28.38	27.36	28.04	27.44	-1.82%	120,976,100
May 5, 2026	28.70	29.06	28.46	28.56	27.95	-0.21%	11,021,860
May 4, 2026	29.00	29.22	28.44	28.62	28.00	-2.59%	29,362,420
Apr 30, 2026	29.60	29.80	29.08	29.38	28.75	-	97,951,650
Apr 29, 2026	28.90	29.64	28.90	29.38	28.75	1.38%	130,512,500
Apr 28, 2026	28.24	29.14	28.20	28.98	28.36	1.90%	107,252,800
Apr 27, 2026	28.16	28.52	27.70	28.44	27.83	1.94%	85,692,080
Apr 24, 2026	27.72	28.18	27.72	27.90	27.30	0.87%	88,350,390
Apr 23, 2026	27.00	27.76	26.74	27.66	27.06	2.90%	110,717,200
Apr 22, 2026	26.64	26.98	26.52	26.88	26.30	1.05%	66,284,980
Apr 21, 2026	26.50	26.66	26.38	26.60	26.03	1.06%	75,901,730
Apr 20, 2026	26.58	26.98	26.24	26.32	25.75	-2.45%	173,991,900
Apr 17, 2026	26.70	27.08	26.38	26.98	26.40	1.05%	79,908,300
Apr 16, 2026	26.34	26.98	26.14	26.70	26.13	1.83%	78,128,780
Apr 15, 2026	26.18	26.52	25.62	26.22	25.66	-1.43%	151,248,000
Apr 14, 2026	26.36	26.78	26.04	26.60	26.03	-0.15%	82,923,160
Apr 13, 2026	26.96	27.16	26.48	26.64	26.07	0.45%	91,339,530
Apr 10, 2026	26.54	26.64	26.20	26.52	25.95	-0.53%	81,811,620