CNOOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	21.76	22.14	21.26	22.14	-	1.47%	50,938,816
Jul 10, 2026	21.76	21.96	21.26	21.82	21.82	0.09%	50,938,810
Jul 9, 2026	22.08	22.40	21.68	21.80	21.80	0.09%	61,346,560
Jul 8, 2026	21.60	22.28	21.54	21.78	21.78	3.22%	82,081,421
Jul 7, 2026	21.14	21.26	20.78	21.10	21.10	0.29%	43,738,510
Jul 6, 2026	21.10	21.24	20.72	21.04	21.04	-0.66%	72,475,046
Jul 3, 2026	20.60	21.30	20.56	21.18	21.18	3.82%	67,465,854
Jul 2, 2026	20.04	20.40	19.92	20.40	20.40	0.39%	83,097,830
Jun 30, 2026	21.12	21.12	20.16	20.32	20.32	-3.61%	93,656,660
Jun 29, 2026	21.08	21.32	20.72	21.08	21.08	1.05%	84,288,810
Jun 26, 2026	21.50	21.50	20.82	20.86	20.86	-1.70%	79,967,730
Jun 25, 2026	21.50	21.66	21.00	21.22	21.22	-2.75%	145,439,900
Jun 24, 2026	21.90	22.00	21.68	21.82	21.82	-0.37%	42,066,410
Jun 23, 2026	22.50	22.64	21.52	21.90	21.90	-1.35%	76,882,300
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