Oxygen Historical Data

OXY Page 17
Download
Date Close Price change Market cap Trading volume
Apr 4, 2024 $ 0.0645
+2.84%
$ 12.89 million $ 19,996
Apr 3, 2024 $ 0.0627
-11.60%
$ 12.54 million $ 28,616
Apr 2, 2024 $ 0.0709
+0.32%
$ 14.18 million $ 44,284
Apr 1, 2024 $ 0.0707
-7.74%
$ 14.14 million $ 93,388
Mar 31, 2024 $ 0.0766
+5.14%
$ 15.32 million $ 34,322
Mar 30, 2024 $ 0.0729
-0.92%
$ 14.58 million $ 25,263
Mar 29, 2024 $ 0.0733
-6.35%
$ 14.65 million $ 31,042
Mar 28, 2024 $ 0.0777
-4.14%
$ 15.55 million $ 25,153
Mar 27, 2024 $ 0.0811
+0.37%
$ 16.22 million $ 25,438
Mar 26, 2024 $ 0.0808
-0.66%
$ 16.16 million $ 37,262
Mar 25, 2024 $ 0.0813
+2.62%
$ 16.27 million $ 96,404
Mar 24, 2024 $ 0.0793
+12.02%
$ 15.85 million $ 71,261
Mar 23, 2024 $ 0.0708
+0.74%
$ 14.15 million $ 15,334
Mar 22, 2024 $ 0.0702
-5.19%
$ 14.05 million $ 21,811
Mar 21, 2024 $ 0.0741
-2.52%
$ 14.82 million $ 42,307
Mar 20, 2024 $ 0.076
+13.22%
$ 15.2 million $ 44,014
Mar 19, 2024 $ 0.0671
-16.44%
$ 13.42 million $ 93,843
Mar 18, 2024 $ 0.0803
-8.30%
$ 16.07 million $ 41,158
Mar 17, 2024 $ 0.0876
+0.21%
$ 17.52 million $ 195,368
Mar 16, 2024 $ 0.0874
-4.84%
$ 17.48 million $ 105,817
Mar 15, 2024 $ 0.0919
+2.19%
$ 18.37 million $ 71,207
Mar 14, 2024 $ 0.0899
-8.20%
$ 17.98 million $ 86,354
Mar 13, 2024 $ 0.0979
+6.20%
$ 19.58 million $ 106,467
Mar 12, 2024 $ 0.0922
-7.57%
$ 18.44 million $ 62,647
Mar 11, 2024 $ 0.0997
+10.24%
$ 19.95 million $ 162,724
Mar 10, 2024 $ 0.0905
-3.76%
$ 18.1 million $ 52,268
Mar 9, 2024 $ 0.094
+2.84%
$ 18.8 million $ 58,465
Mar 8, 2024 $ 0.0914
-5.82%
$ 18.28 million $ 117,643
Mar 7, 2024 $ 0.0971
-1.25%
$ 19.41 million $ 97,624
Mar 6, 2024 $ 0.0982
+20.61%
$ 19.64 million $ 266,296
Mar 5, 2024 $ 0.0813
-27.63%
$ 16.26 million $ 407,485
Mar 4, 2024 $ 0.112
-7.36%
$ 22.46 million $ 888,715
Mar 3, 2024 $ 0.121
-12.55%
$ 24.24 million $ 790,119
Mar 2, 2024 $ 0.14
+126.17%
$ 28.09 million $ 3.15 million
Mar 1, 2024 $ 0.0627
+145.83%
$ 12.55 million $ 856,521
Feb 29, 2024 $ 0.0255
+21.00%
$ 5.1 million $ 73,489
Feb 28, 2024 $ 0.0211
+12.72%
$ 4.22 million $ 30,686
Feb 27, 2024 $ 0.0187
+272.58%
$ 3.74 million $ 6,603
Feb 26, 2024 $ 0.00491
+9.75%
$ 981,753 $ 159,183
Feb 25, 2024 $ 0.00446
+7.35%
$ 892,650 $ 63,601
Feb 24, 2024 $ 0.00416
-2.68%
$ 831,512 $ 113,424
Feb 23, 2024 $ 0.00427
-2.90%
$ 854,417 $ 96,862
Feb 22, 2024 $ 0.0044
-4.99%
$ 879,876 $ 98,533
Feb 21, 2024 $ 0.00463
-8.90%
$ 926,700 $ 105,236
Feb 20, 2024 $ 0.00505
-3.54%
$ 1.01 million $ 64,333
Feb 19, 2024 $ 0.00523
-1.60%
$ 1.05 million $ 133,673
Feb 18, 2024 $ 0.00531
+0.52%
$ 1.06 million $ 126,924
Feb 17, 2024 $ 0.00529
-3.40%
$ 1.06 million $ 147,611
Feb 16, 2024 $ 0.00547
-5.26%
$ 1.09 million $ 140,019
Feb 15, 2024 $ 0.00577
+11.57%
$ 1.15 million $ 92,169