Oxygen Historical Data

OXY Page 30
Download
Date Close Price change Market cap Trading volume
Jun 27, 2022 $ 0.0736
-0.74%
$ 14.72 million $ 237,811
Jun 26, 2022 $ 0.0742
-0.12%
$ 14.83 million $ 215,271
Jun 25, 2022 $ 0.0746
+0.01%
$ 14.91 million $ 304,998
Jun 24, 2022 $ 0.0746
-9.04%
$ 14.91 million $ 500,046
Jun 23, 2022 $ 0.0819
-4.85%
$ 16.37 million $ 380,538
Jun 22, 2022 $ 0.0863
-4.77%
$ 17.26 million $ 302,936
Jun 21, 2022 $ 0.0906
+0.11%
$ 18.13 million $ 331,259
Jun 20, 2022 $ 0.0905
+6.85%
$ 18.11 million $ 838,183
Jun 19, 2022 $ 0.0847
+13.39%
$ 16.94 million $ 774,770
Jun 18, 2022 $ 0.0746
-4.45%
$ 14.93 million $ 657,977
Jun 17, 2022 $ 0.0781
-0.42%
$ 15.62 million $ 278,206
Jun 16, 2022 $ 0.0783
+0.38%
$ 15.66 million $ 523,249
Jun 15, 2022 $ 0.0782
+3.01%
$ 15.63 million $ 390,913
Jun 14, 2022 $ 0.076
-1.18%
$ 15.2 million $ 469,274
Jun 13, 2022 $ 0.0766
-2.80%
$ 15.32 million $ 392,266
Jun 12, 2022 $ 0.079
-2.26%
$ 15.79 million $ 308,017
Jun 11, 2022 $ 0.0808
-4.45%
$ 16.16 million $ 332,835
Jun 10, 2022 $ 0.0844
-2.10%
$ 16.88 million $ 225,689
Jun 9, 2022 $ 0.0862
-1.72%
$ 17.24 million $ 327,587
Jun 8, 2022 $ 0.0878
-1.74%
$ 17.55 million $ 504,906
Jun 7, 2022 $ 0.0893
-2.51%
$ 17.87 million $ 625,916
Jun 6, 2022 $ 0.0915
+1.43%
$ 18.3 million $ 492,753
Jun 5, 2022 $ 0.0902
+2.38%
$ 18.05 million $ 403,693
Jun 4, 2022 $ 0.0884
-0.30%
$ 17.68 million $ 296,837
Jun 3, 2022 $ 0.0886
-1.19%
$ 17.72 million $ 511,076
Jun 2, 2022 $ 0.0896
+2.38%
$ 17.92 million $ 648,836
Jun 1, 2022 $ 0.0875
-6.48%
$ 17.5 million $ 425,688
May 31, 2022 $ 0.0937
-0.09%
$ 18.73 million $ 462,326
May 30, 2022 $ 0.0938
+5.01%
$ 18.76 million $ 566,701
May 29, 2022 $ 0.0893
-0.40%
$ 17.86 million $ 321,950
May 28, 2022 $ 0.0896
-0.90%
$ 17.93 million $ 487,078
May 27, 2022 $ 0.0904
-2.90%
$ 18.08 million $ 441,907
May 26, 2022 $ 0.0929
-7.32%
$ 18.59 million $ 255,270
May 25, 2022 $ 0.1
-2.81%
$ 20.07 million $ 381,866
May 24, 2022 $ 0.103
+0.76%
$ 20.66 million $ 335,278
May 23, 2022 $ 0.102
-0.77%
$ 20.47 million $ 323,571
May 22, 2022 $ 0.103
+2.11%
$ 20.55 million $ 306,440
May 21, 2022 $ 0.101
-3.04%
$ 20.13 million $ 331,428
May 20, 2022 $ 0.104
-2.88%
$ 20.77 million $ 211,035
May 19, 2022 $ 0.107
+4.98%
$ 21.38 million $ 939,462
May 18, 2022 $ 0.102
-3.19%
$ 20.37 million $ 428,384
May 17, 2022 $ 0.105
+4.85%
$ 21 million $ 623,064
May 16, 2022 $ 0.1
-4.24%
$ 20.02 million $ 577,325
May 15, 2022 $ 0.105
+2.33%
$ 20.91 million $ 777,349
May 14, 2022 $ 0.102
-3.08%
$ 20.42 million $ 1.16 million
May 13, 2022 $ 0.105
+26.78%
$ 21.08 million $ 692,384
May 12, 2022 $ 0.0829
-9.16%
$ 16.58 million $ 539,453
May 11, 2022 $ 0.0913
-18.30%
$ 18.25 million $ 610,160
May 10, 2022 $ 0.112
-3.78%
$ 22.32 million $ 658,792
May 9, 2022 $ 0.116
-11.97%
$ 23.21 million $ 734,832