Oiltek International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.20	2.31	2.20	2.27	2.27	2.25%	932,600
Apr 29, 2026	2.31	2.37	2.22	2.22	2.22	-3.90%	1,415,700
Apr 28, 2026	2.14	2.31	2.14	2.31	2.31	7.94%	2,271,700
Apr 27, 2026	2.38	2.39	2.09	2.14	2.14	-10.08%	3,415,200
Apr 24, 2026	2.39	2.41	2.33	2.38	2.38	-0.83%	1,011,300
Apr 23, 2026	2.45	2.47	2.35	2.40	2.40	-1.64%	1,638,500
Apr 22, 2026	2.48	2.50	2.42	2.44	2.44	-0.81%	1,461,200
Apr 21, 2026	2.38	2.54	2.38	2.46	2.46	3.36%	2,515,900
Apr 20, 2026	2.39	2.48	2.36	2.38	2.38	-	2,298,400
Apr 17, 2026	2.41	2.45	2.37	2.38	2.38	-0.42%	1,368,000
Apr 16, 2026	2.43	2.44	2.31	2.39	2.39	-1.24%	2,605,000
Apr 15, 2026	2.16	2.45	2.16	2.42	2.42	14.15%	5,916,300
Apr 14, 2026	2.08	2.14	2.02	2.12	2.12	1.92%	2,460,600
Apr 13, 2026	2.07	2.12	2.04	2.08	2.08	3.48%	4,013,000
Apr 10, 2026	1.99	2.07	1.96	2.01	2.01	3.61%	2,628,700
Apr 9, 2026	1.92	2.07	1.92	1.94	1.94	1.04%	4,542,600
Apr 8, 2026	1.88	1.97	1.81	1.92	1.92	-0.52%	4,735,500
Apr 7, 2026	2.00	2.14	1.88	1.93	1.93	3.21%	7,709,400
Apr 6, 2026	1.55	1.90	1.55	1.87	1.87	20.65%	9,820,600
Apr 2, 2026	1.46	1.58	1.42	1.55	1.55	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	0.96	3.24%	3,287,800
Mar 24, 2026	0.87	0.94	0.85	0.93	0.93	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	0.87	-	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