Oxygen Historical Data

OXY Page 31
Download
Date Close Price change Market cap Trading volume
May 8, 2022 $ 0.132
-12.47%
$ 26.39 million $ 380,778
May 7, 2022 $ 0.151
-10.24%
$ 30.16 million $ 247,697
May 6, 2022 $ 0.168
-8.72%
$ 33.64 million $ 398,200
May 5, 2022 $ 0.184
-5.26%
$ 36.8 million $ 233,399
May 4, 2022 $ 0.194
+6.11%
$ 38.79 million $ 343,432
May 3, 2022 $ 0.183
-4.29%
$ 36.56 million $ 350,052
May 2, 2022 $ 0.19
+1.52%
$ 38.09 million $ 333,929
May 1, 2022 $ 0.187
-0.45%
$ 37.44 million $ 508,532
Apr 30, 2022 $ 0.188
-13.77%
$ 37.62 million $ 475,068
Apr 29, 2022 $ 0.218
-1.45%
$ 43.63 million $ 571,803
Apr 28, 2022 $ 0.222
-0.16%
$ 44.41 million $ 335,582
Apr 27, 2022 $ 0.222
+1.89%
$ 44.5 million $ 384,344
Apr 26, 2022 $ 0.218
-7.11%
$ 43.66 million $ 440,959
Apr 25, 2022 $ 0.235
-0.08%
$ 46.94 million $ 402,582
Apr 24, 2022 $ 0.235
-2.04%
$ 46.99 million $ 405,999
Apr 23, 2022 $ 0.24
-2.92%
$ 47.96 million $ 592,603
Apr 22, 2022 $ 0.248
+0.49%
$ 49.59 million $ 281,113
Apr 21, 2022 $ 0.247
-1.58%
$ 49.47 million $ 368,616
Apr 20, 2022 $ 0.251
-1.76%
$ 50.26 million $ 399,228
Apr 19, 2022 $ 0.256
+1.42%
$ 51.18 million $ 285,601
Apr 18, 2022 $ 0.252
+1.24%
$ 50.46 million $ 254,630
Apr 17, 2022 $ 0.249
-1.25%
$ 49.86 million $ 253,102
Apr 16, 2022 $ 0.252
-2.47%
$ 50.48 million $ 292,919
Apr 15, 2022 $ 0.259
-1.51%
$ 51.77 million $ 207,861
Apr 14, 2022 $ 0.263
-2.13%
$ 52.53 million $ 291,227
Apr 13, 2022 $ 0.268
+1.61%
$ 53.63 million $ 330,262
Apr 12, 2022 $ 0.264
+6.86%
$ 52.76 million $ 376,369
Apr 11, 2022 $ 0.247
-8.95%
$ 49.44 million $ 353,129
Apr 10, 2022 $ 0.272
-4.68%
$ 54.38 million $ 361,924
Apr 9, 2022 $ 0.285
+0.17%
$ 57.06 million $ 417,836
Apr 8, 2022 $ 0.285
-12.70%
$ 56.96 million $ 609,809
Apr 7, 2022 $ 0.327
-0.34%
$ 65.31 million $ 292,371
Apr 6, 2022 $ 0.327
-10.21%
$ 65.48 million $ 422,537
Apr 5, 2022 $ 0.365
-2.52%
$ 73.04 million $ 290,475
Apr 4, 2022 $ 0.374
-3.37%
$ 74.86 million $ 237,668
Apr 3, 2022 $ 0.387
+1.67%
$ 77.49 million $ 219,632
Apr 2, 2022 $ 0.381
-4.12%
$ 76.18 million $ 428,015
Apr 1, 2022 $ 0.396
+2.16%
$ 79.26 million $ 335,559
Mar 31, 2022 $ 0.388
-6.77%
$ 77.55 million $ 531,799
Mar 30, 2022 $ 0.416
+2.74%
$ 83.24 million $ 503,765
Mar 29, 2022 $ 0.405
-0.66%
$ 81.06 million $ 283,237
Mar 28, 2022 $ 0.409
+2.22%
$ 81.71 million $ 1.36 million
Mar 27, 2022 $ 0.399
+1.94%
$ 79.9 million $ 303,421
Mar 26, 2022 $ 0.392
-8.02%
$ 78.38 million $ 624,136
Mar 25, 2022 $ 0.426
-3.10%
$ 85.2 million $ 691,927
Mar 24, 2022 $ 0.44
+16.55%
$ 87.96 million $ 967,521
Mar 23, 2022 $ 0.377
-1.25%
$ 75.42 million $ 352,841
Mar 22, 2022 $ 0.381
+3.11%
$ 76.28 million $ 430,964
Mar 21, 2022 $ 0.37
+0.43%
$ 73.93 million $ 390,371
Mar 20, 2022 $ 0.368
-5.70%
$ 73.61 million $ 378,335