Oiltek International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.87	0.89	0.85	0.87	0.87	-	1,827,300
Mar 19, 2026	0.88	0.88	0.85	0.87	0.87	-1.14%	1,134,500
Mar 18, 2026	0.89	0.89	0.86	0.88	0.88	-0.57%	1,236,200
Mar 17, 2026	0.84	0.89	0.83	0.88	0.88	3.53%	2,265,400
Mar 16, 2026	0.87	0.91	0.85	0.85	0.85	-	4,214,100
Mar 13, 2026	0.81	0.87	0.80	0.85	0.85	6.25%	5,608,100
Mar 12, 2026	0.73	0.82	0.73	0.80	0.80	10.34%	6,107,300
Mar 11, 2026	0.70	0.74	0.70	0.73	0.73	5.07%	1,130,900
Mar 10, 2026	0.71	0.71	0.68	0.69	0.69	0.73%	525,000
Mar 9, 2026	0.72	0.72	0.66	0.69	0.69	-4.20%	762,100
Mar 6, 2026	0.72	0.74	0.70	0.72	0.72	-0.69%	827,600
Mar 5, 2026	0.72	0.73	0.71	0.72	0.72	2.86%	1,198,600
Mar 4, 2026	0.76	0.76	0.70	0.70	0.70	-7.89%	1,656,600
Mar 3, 2026	0.78	0.79	0.75	0.76	0.76	-2.56%	1,472,300
Mar 2, 2026	0.73	0.80	0.72	0.78	0.78	6.85%	2,924,400
Feb 27, 2026	0.72	0.74	0.71	0.73	0.73	2.82%	754,300
Feb 26, 2026	0.73	0.73	0.70	0.71	0.71	-2.74%	590,400
Feb 25, 2026	0.75	0.76	0.72	0.73	0.73	-3.31%	1,085,500
Feb 24, 2026	0.77	0.77	0.74	0.76	0.76	-2.58%	867,500
Feb 23, 2026	0.81	0.82	0.77	0.78	0.78	-3.13%	1,629,100
Feb 20, 2026	0.75	0.82	0.75	0.80	0.80	7.38%	3,684,500
Feb 19, 2026	0.69	0.75	0.68	0.75	0.75	10.37%	3,395,100
Feb 16, 2026	0.64	0.68	0.63	0.68	0.68	6.30%	1,347,800
Feb 13, 2026	0.66	0.66	0.64	0.64	0.64	-4.51%	1,151,900
Feb 12, 2026	0.62	0.67	0.62	0.67	0.67	7.26%	1,688,300
Feb 11, 2026	0.64	0.64	0.61	0.62	0.62	-1.59%	1,652,200
Feb 10, 2026	0.62	0.64	0.61	0.63	0.63	4.13%	1,897,100
Feb 9, 2026	0.62	0.64	0.61	0.61	0.61	-	1,076,600
Feb 6, 2026	0.63	0.63	0.60	0.61	0.61	-3.97%	964,500
Feb 5, 2026	0.65	0.65	0.63	0.63	0.63	-2.33%	654,000
Feb 4, 2026	0.65	0.66	0.64	0.65	0.65	-	616,800
Feb 3, 2026	0.67	0.67	0.64	0.65	0.65	-0.77%	764,700
Feb 2, 2026	0.69	0.69	0.64	0.65	0.65	-5.11%	1,218,000
Jan 30, 2026	0.71	0.71	0.69	0.69	0.69	-2.84%	641,200
Jan 29, 2026	0.73	0.73	0.70	0.71	0.71	-1.40%	475,500
Jan 28, 2026	0.73	0.73	0.71	0.72	0.72	-0.69%	318,000
Jan 27, 2026	0.74	0.74	0.71	0.72	0.72	-1.37%	523,700
Jan 26, 2026	0.73	0.74	0.73	0.73	0.73	-	1,016,900
Jan 23, 2026	0.71	0.75	0.71	0.73	0.73	2.82%	1,577,800
Jan 22, 2026	0.70	0.71	0.69	0.71	0.71	2.90%	910,700
Jan 21, 2026	0.68	0.70	0.67	0.69	0.69	1.47%	478,400
Jan 20, 2026	0.70	0.70	0.68	0.68	0.68	-2.16%	353,900
Jan 19, 2026	0.71	0.71	0.69	0.70	0.70	-2.11%	577,800
Jan 16, 2026	0.72	0.72	0.70	0.71	0.71	-	566,200
Jan 15, 2026	0.74	0.74	0.71	0.71	0.71	-3.40%	960,600
Jan 14, 2026	0.73	0.74	0.72	0.74	0.74	1.38%	1,968,700
Jan 13, 2026	0.67	0.73	0.67	0.73	0.73	9.02%	1,245,500
Jan 12, 2026	0.67	0.68	0.67	0.67	0.67	-0.75%	682,000
Jan 9, 2026	0.67	0.68	0.66	0.67	0.67	-	442,000
Jan 8, 2026	0.68	0.68	0.67	0.67	0.67	-2.19%	360,400