Oiltek International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.05	2.15	2.03	2.10	2.10	2.44%	870,000
May 21, 2026	2.08	2.09	2.01	2.05	2.05	-1.44%	1,394,100
May 20, 2026	2.14	2.14	2.05	2.08	2.08	-2.80%	970,500
May 19, 2026	2.30	2.30	2.01	2.14	2.14	-7.76%	1,625,600
May 18, 2026	2.49	2.49	2.30	2.32	2.32	-6.83%	958,800
May 15, 2026	2.53	2.60	2.43	2.49	2.49	-1.97%	1,559,700
May 14, 2026	2.53	2.69	2.52	2.54	2.54	2.42%	2,388,800
May 13, 2026	2.22	2.51	2.22	2.48	2.48	10.71%	2,757,100
May 12, 2026	2.13	2.30	2.12	2.24	2.24	5.66%	1,474,500
May 11, 2026	2.21	2.21	2.12	2.12	2.12	-3.64%	668,000
May 8, 2026	2.14	2.23	2.09	2.20	2.20	2.80%	1,305,600
May 7, 2026	2.13	2.17	2.07	2.14	2.14	0.80%	594,200
May 6, 2026	2.15	2.20	2.12	2.13	2.12	-1.39%	666,100
May 5, 2026	2.21	2.25	2.13	2.16	2.15	-2.26%	948,500
May 4, 2026	2.28	2.29	2.17	2.21	2.20	-2.64%	1,009,700
Apr 30, 2026	2.20	2.31	2.20	2.27	2.26	2.25%	932,600
Apr 29, 2026	2.31	2.37	2.22	2.22	2.21	-3.90%	1,415,700
Apr 28, 2026	2.14	2.31	2.14	2.31	2.30	7.94%	2,271,700
Apr 27, 2026	2.38	2.39	2.09	2.14	2.13	-10.08%	3,415,200
Apr 24, 2026	2.39	2.41	2.33	2.38	2.37	-0.83%	1,011,300
Apr 23, 2026	2.45	2.47	2.35	2.40	2.39	-1.64%	1,638,500
Apr 22, 2026	2.48	2.50	2.42	2.44	2.43	-0.81%	1,461,200
Apr 21, 2026	2.38	2.54	2.38	2.46	2.45	3.36%	2,515,900
Apr 20, 2026	2.39	2.48	2.36	2.38	2.37	-	2,298,400
Apr 17, 2026	2.41	2.45	2.37	2.38	2.37	-0.42%	1,368,000
Apr 16, 2026	2.43	2.44	2.31	2.39	2.38	-1.24%	2,605,000
Apr 15, 2026	2.16	2.45	2.16	2.42	2.41	14.15%	5,916,300
Apr 14, 2026	2.08	2.14	2.02	2.12	2.11	1.92%	2,460,600
Apr 13, 2026	2.07	2.12	2.04	2.08	2.07	3.48%	4,013,000
Apr 10, 2026	1.99	2.07	1.96	2.01	2.00	3.61%	2,628,700
Apr 9, 2026	1.92	2.07	1.92	1.94	1.93	1.04%	4,542,600
Apr 8, 2026	1.88	1.97	1.81	1.92	1.91	-0.52%	4,735,500
Apr 7, 2026	2.00	2.14	1.88	1.93	1.92	3.21%	7,709,400
Apr 6, 2026	1.55	1.90	1.55	1.87	1.86	20.65%	9,820,600
Apr 2, 2026	1.46	1.58	1.42	1.55	1.54	6.90%	5,851,700
Apr 1, 2026	1.29	1.45	1.25	1.45	1.45	10.69%	5,669,700
Mar 31, 2026	1.34	1.36	1.26	1.31	1.31	0.77%	6,395,200
Mar 30, 2026	1.18	1.30	1.16	1.30	1.30	10.17%	6,656,800
Mar 27, 2026	1.00	1.18	1.00	1.18	1.18	18.00%	9,405,300
Mar 26, 2026	0.96	1.07	0.95	1.00	1.00	4.71%	4,844,500
Mar 25, 2026	0.91	0.98	0.91	0.96	0.95	3.24%	3,287,800
Mar 24, 2026	0.87	0.94	0.85	0.93	0.92	6.32%	3,198,200
Mar 23, 2026	0.87	0.88	0.83	0.87	0.87	0.58%	2,535,700
Mar 20, 2026	0.87	0.89	0.85	0.87	0.86	-	1,827,300
Mar 19, 2026	0.88	0.88	0.85	0.87	0.86	-1.14%	1,134,500
Mar 18, 2026	0.89	0.89	0.86	0.88	0.87	-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