Oxygen Historical Data

OXY Page 11
Download
Date Close Price change Market cap Trading volume
Jan 28, 2025 $ 0.0541
+11.39%
$ 10.82 million $ 91,911
Jan 27, 2025 $ 0.0479
-16.26%
$ 9.58 million $ 65,308
Jan 26, 2025 $ 0.0578
+9.56%
$ 11.56 million $ 69,541
Jan 25, 2025 $ 0.0527
-6.20%
$ 10.55 million $ 15,285
Jan 24, 2025 $ 0.0548
-3.75%
$ 10.96 million $ 28,150
Jan 23, 2025 $ 0.0569
-6.01%
$ 11.39 million $ 40,581
Jan 22, 2025 $ 0.0628
+11.94%
$ 12.56 million $ 63,758
Jan 21, 2025 $ 0.0591
-15.75%
$ 11.82 million $ 121,709
Jan 20, 2025 $ 0.0734
-11.74%
$ 14.69 million $ 380,756
Jan 19, 2025 $ 0.0859
+2,018.05%
$ 17.19 million $ 341,589
Jan 18, 2025 $ 0.00405
-0.77%
$ 809,492 $ 290,493
Jan 17, 2025 $ 0.00406
+0.71%
$ 811,772 $ 278,595
Jan 16, 2025 $ 0.00402
+0.09%
$ 804,026 $ 273,686
Jan 15, 2025 $ 0.00402
-0.33%
$ 803,278 $ 279,537
Jan 14, 2025 $ 0.00403
+0.03%
$ 806,107 $ 279,821
Jan 13, 2025 $ 0.00403
+1.03%
$ 806,123 $ 282,660
Jan 12, 2025 $ 0.00399
-1.52%
$ 797,722 $ 284,805
Jan 11, 2025 $ 0.00405
-0.98%
$ 810,000 $ 266,161
Jan 10, 2025 $ 0.00409
+2.00%
$ 818,000 $ 270,615
Jan 9, 2025 $ 0.00401
+0.25%
$ 801,989 $ 259,858
Jan 8, 2025 $ 0.00404
+0.23%
$ 807,663 $ 271,381
Jan 7, 2025 $ 0.00405
-99.75%
$ 809,805 $ 283,319
Jan 6, 2025 $ 1.63
+4,047.19%
$ 326.54 million $ 39,132
Jan 5, 2025 $ 0.0396
-3.07%
$ 7.93 million $ 6,892
Jan 4, 2025 $ 0.0409
+0.44%
$ 8.18 million $ 9,333
Jan 3, 2025 $ 0.0407
+2.47%
$ 8.14 million $ 4,433
Jan 2, 2025 $ 0.0397
+3.82%
$ 7.95 million $ 4,443
Jan 1, 2025 $ 0.0383
-8.35%
$ 7.66 million $ 7,276
Dec 31, 2024 $ 0.0418
+16.52%
$ 8.35 million $ 13,605
Dec 30, 2024 $ 0.0359
+3.80%
$ 7.17 million $ 1,679
Dec 29, 2024 $ 0.0345
-6.03%
$ 6.91 million $ 3,095
Dec 28, 2024 $ 0.0368
-1.30%
$ 7.35 million $ 1,622
Dec 27, 2024 $ 0.0372
+0.79%
$ 7.45 million $ 5,945
Dec 26, 2024 $ 0.0369
-3.60%
$ 7.39 million $ 3,688
Dec 25, 2024 $ 0.0383
+4.08%
$ 7.66 million $ 937
Dec 24, 2024 $ 0.0368
+2.48%
$ 7.36 million $ 1,553
Dec 23, 2024 $ 0.0359
+3.43%
$ 7.19 million $ 3,563
Dec 22, 2024 $ 0.0347
-6.40%
$ 6.95 million $ 6,747
Dec 21, 2024 $ 0.0371
+10.38%
$ 7.42 million $ 1,982
Dec 20, 2024 $ 0.0336
+3.01%
$ 6.73 million $ 12,316
Dec 19, 2024 $ 0.0326
-14.40%
$ 6.52 million $ 7,395
Dec 18, 2024 $ 0.0381
-10.45%
$ 7.63 million $ 2,869
Dec 17, 2024 $ 0.0426
+1.20%
$ 8.52 million $ 2,673
Dec 16, 2024 $ 0.0421
-4.98%
$ 8.42 million $ 2,931
Dec 15, 2024 $ 0.0443
+2.04%
$ 8.86 million $ 2,723
Dec 14, 2024 $ 0.0434
+0.07%
$ 8.68 million $ 7,748
Dec 13, 2024 $ 0.0434
+3.34%
$ 8.67 million $ 3,212
Dec 12, 2024 $ 0.042
-9.72%
$ 8.39 million $ 7,239
Dec 11, 2024 $ 0.0465
+3.82%
$ 9.29 million $ 3,206
Dec 10, 2024 $ 0.0448
+0.84%
$ 8.96 million $ 16,838