Oiltek International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	0.68	0.70	0.67	0.69	0.69	1.48%	605,500
Jan 6, 2026	0.68	0.69	0.67	0.68	0.68	-0.74%	395,300
Jan 5, 2026	0.71	0.71	0.68	0.68	0.68	-2.86%	597,500
Jan 2, 2026	0.68	0.71	0.68	0.70	0.70	2.94%	918,400
Dec 31, 2025	0.68	0.68	0.67	0.68	0.68	0.74%	348,700
Dec 30, 2025	0.68	0.68	0.66	0.68	0.68	-	304,600
Dec 29, 2025	0.69	0.70	0.68	0.68	0.68	-1.46%	416,000
Dec 26, 2025	0.67	0.70	0.67	0.69	0.69	3.01%	942,500
Dec 24, 2025	0.67	0.67	0.66	0.67	0.67	-0.75%	91,600
Dec 23, 2025	0.68	0.68	0.67	0.67	0.67	-0.74%	406,200
Dec 22, 2025	0.66	0.69	0.66	0.68	0.68	3.85%	606,600
Dec 19, 2025	0.65	0.67	0.65	0.65	0.65	-	365,200
Dec 18, 2025	0.66	0.66	0.65	0.65	0.65	-1.52%	374,800
Dec 17, 2025	0.64	0.67	0.63	0.66	0.66	3.13%	596,100
Dec 16, 2025	0.63	0.66	0.63	0.64	0.64	1.59%	460,300