Oiltek International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	1.65	1.67	1.59	1.60	1.60	-	876,900
Jul 17, 2026	1.65	1.65	1.56	1.60	1.60	-3.03%	833,300
Jul 16, 2026	1.74	1.74	1.63	1.65	1.65	-4.07%	1,256,500
Jul 15, 2026	1.73	1.73	1.65	1.72	1.72	1.78%	1,431,200
Jul 14, 2026	1.55	1.77	1.52	1.69	1.69	11.92%	3,100,700
Jul 13, 2026	1.67	1.67	1.51	1.51	1.51	-7.36%	1,259,800
Jul 10, 2026	1.53	1.73	1.49	1.63	1.63	7.95%	2,524,900
Jul 9, 2026	1.43	1.57	1.43	1.51	1.51	6.34%	1,278,300
Jul 8, 2026	1.37	1.44	1.37	1.42	1.42	2.90%	506,000
Jul 7, 2026	1.40	1.41	1.37	1.38	1.38	-2.13%	307,200
Jul 6, 2026	1.46	1.46	1.37	1.41	1.41	-3.42%	346,600
Jul 3, 2026	1.36	1.49	1.36	1.46	1.46	4.29%	538,700
Jul 2, 2026	1.45	1.45	1.35	1.40	1.40	-3.45%	567,500
Jul 1, 2026	1.49	1.52	1.42	1.45	1.45	-2.68%	567,800
Jun 30, 2026	1.49	1.50	1.45	1.49	1.49	-0.67%	241,000
Jun 29, 2026	1.46	1.52	1.46	1.50	1.50	0.67%	354,000
Jun 26, 2026	1.54	1.54	1.45	1.49	1.49	-3.87%	709,700
Jun 25, 2026	1.56	1.60	1.53	1.55	1.55	-0.64%	662,900
Jun 24, 2026	1.64	1.67	1.56	1.56	1.56	-4.88%	557,200
Jun 23, 2026	1.68	1.68	1.61	1.64	1.64	-2.96%	589,600
Jun 22, 2026	1.75	1.76	1.68	1.69	1.69	-3.43%	646,500
Jun 19, 2026	1.80	1.84	1.73	1.75	1.75	-2.23%	670,000
Jun 18, 2026	1.81	1.81	1.74	1.79	1.79	-1.10%	482,400
Jun 17, 2026	1.75	1.82	1.75	1.81	1.81	3.43%	537,900
Jun 16, 2026	1.85	1.85	1.73	1.75	1.75	-5.41%	586,300
Jun 15, 2026	1.71	1.86	1.71	1.85	1.85	5.71%	514,500
Jun 12, 2026	1.82	1.82	1.73	1.75	1.75	-	391,600
Jun 11, 2026	1.70	1.79	1.68	1.75	1.75	2.94%	540,300
Jun 10, 2026	1.68	1.75	1.66	1.70	1.70	0.59%	747,500
Jun 9, 2026	1.73	1.77	1.69	1.69	1.69	-2.31%	387,300
Jun 8, 2026	1.77	1.79	1.71	1.73	1.73	-2.26%	749,600
Jun 5, 2026	1.85	1.85	1.77	1.77	1.77	-4.32%	693,900
Jun 4, 2026	1.85	1.89	1.81	1.85	1.85	-	485,500
Jun 3, 2026	1.83	1.87	1.74	1.85	1.85	-	1,615,500
Jun 2, 2026	1.96	1.96	1.85	1.85	1.85	-4.64%	1,007,300
May 29, 2026	2.05	2.05	1.93	1.94	1.94	-4.43%	1,322,300
May 28, 2026	2.04	2.13	2.03	2.03	2.03	-	945,200
May 26, 2026	2.10	2.10	2.03	2.03	2.03	-3.33%	557,300
May 25, 2026	2.10	2.14	2.09	2.10	2.10	-	589,700
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