Oiltek International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.67	0.73	0.67	0.72	0.72	6.67%	1,365,500
Dec 4, 2025	0.68	0.68	0.67	0.68	0.68	-1.46%	417,200
Dec 3, 2025	0.68	0.69	0.67	0.69	0.69	0.74%	802,100
Dec 2, 2025	0.70	0.70	0.67	0.68	0.68	-2.86%	603,700
Dec 1, 2025	0.70	0.71	0.70	0.70	0.70	-1.41%	477,500
Nov 28, 2025	0.71	0.72	0.70	0.71	0.71	-	136,500
Nov 27, 2025	0.70	0.72	0.70	0.71	0.71	0.71%	318,800
Nov 26, 2025	0.71	0.72	0.70	0.71	0.71	-0.70%	252,800
Nov 25, 2025	0.71	0.73	0.71	0.71	0.71	0.71%	262,700
Nov 24, 2025	0.72	0.73	0.71	0.71	0.71	-0.70%	415,300
Nov 21, 2025	0.74	0.74	0.71	0.71	0.71	-5.33%	407,100
Nov 20, 2025	0.75	0.77	0.74	0.75	0.75	2.04%	456,300
Nov 19, 2025	0.71	0.76	0.71	0.74	0.74	2.80%	717,600
Nov 18, 2025	0.75	0.77	0.72	0.72	0.72	-5.30%	680,900
Nov 17, 2025	0.77	0.77	0.75	0.76	0.76	-1.31%	598,700
Nov 14, 2025	0.78	0.78	0.76	0.77	0.77	-1.92%	488,500
Nov 13, 2025	0.80	0.80	0.76	0.78	0.78	-1.27%	778,500
Nov 12, 2025	0.83	0.83	0.78	0.79	0.79	-4.24%	1,315,100
Nov 11, 2025	0.83	0.85	0.82	0.83	0.83	-1.20%	482,400
Nov 10, 2025	0.84	0.84	0.82	0.84	0.84	0.60%	419,500
Nov 7, 2025	0.86	0.86	0.82	0.83	0.83	-1.19%	182,500
Nov 6, 2025	0.84	0.86	0.84	0.84	0.84	-0.59%	298,900
Nov 5, 2025	0.85	0.85	0.82	0.85	0.85	-	405,300
Nov 4, 2025	0.89	0.89	0.84	0.85	0.85	-3.98%	778,400
Nov 3, 2025	0.88	0.90	0.88	0.88	0.88	-	295,400
Oct 31, 2025	0.88	0.89	0.87	0.88	0.88	1.73%	83,100
Oct 30, 2025	0.88	0.88	0.86	0.87	0.87	-1.70%	202,700
Oct 29, 2025	0.89	0.89	0.87	0.88	0.88	-0.56%	358,200
Oct 28, 2025	0.91	0.92	0.88	0.89	0.89	-2.75%	560,200
Oct 27, 2025	0.88	0.91	0.88	0.91	0.91	4.60%	699,100
Oct 24, 2025	0.87	0.90	0.87	0.87	0.87	-	483,400
Oct 23, 2025	0.84	0.88	0.84	0.87	0.87	2.96%	560,900
Oct 22, 2025	0.85	0.85	0.82	0.85	0.85	-0.59%	671,400
Oct 21, 2025	0.86	0.89	0.84	0.85	0.85	-0.58%	1,032,300
Oct 17, 2025	0.90	0.90	0.85	0.86	0.86	-4.47%	3,927,300
Oct 16, 2025	0.93	0.93	0.89	0.90	0.90	-2.19%	426,500
Oct 15, 2025	0.90	0.93	0.90	0.92	0.92	1.67%	504,000
Oct 14, 2025	0.94	0.96	0.90	0.90	0.90	-4.26%	560,200
Oct 13, 2025	0.96	0.96	0.92	0.94	0.94	-2.08%	704,300
Oct 10, 2025	0.98	0.98	0.96	0.96	0.96	-1.54%	391,200
Oct 9, 2025	0.96	0.98	0.96	0.98	0.98	2.09%	511,400
Oct 8, 2025	0.97	0.98	0.95	0.96	0.96	-2.05%	1,187,100
Oct 7, 2025	0.99	0.99	0.97	0.98	0.98	-1.52%	688,200
Oct 6, 2025	1.00	1.00	0.99	0.99	0.99	-0.50%	242,000
Oct 3, 2025	1.00	1.01	0.99	1.00	1.00	-0.50%	377,200
Oct 2, 2025	1.00	1.01	1.00	1.00	1.00	-	288,300
Oct 1, 2025	1.00	1.02	1.00	1.00	1.00	0.50%	196,100
Sep 30, 2025	1.00	1.01	0.98	1.00	1.00	-0.50%	341,700
Sep 29, 2025	0.99	1.01	0.99	1.00	1.00	2.04%	312,400
Sep 26, 2025	1.01	1.01	0.98	0.98	0.98	-2.97%	837,500