Oxygen Historical Data

OXY Page 32
Download
Date Close Price change Market cap Trading volume
Jan 16, 2022 $ 0.495
-3.29%
$ 98.91 million $ 318,801
Jan 15, 2022 $ 0.511
-3.51%
$ 102.28 million $ 620,100
Jan 14, 2022 $ 0.529
-1.93%
$ 105.87 million $ 164,489
Jan 13, 2022 $ 0.54
-7.28%
$ 107.95 million $ 170,837
Jan 12, 2022 $ 0.583
+7.25%
$ 116.52 million $ 367,921
Jan 11, 2022 $ 0.543
+2.89%
$ 108.62 million $ 249,289
Jan 10, 2022 $ 0.528
-2.16%
$ 105.56 million $ 224,539
Jan 9, 2022 $ 0.539
+1.27%
$ 107.89 million $ 304,146
Jan 8, 2022 $ 0.534
-11.37%
$ 106.86 million $ 729,622
Jan 7, 2022 $ 0.603
-13.36%
$ 120.65 million $ 434,471
Jan 6, 2022 $ 0.696
+0.48%
$ 139.26 million $ 305,665
Jan 5, 2022 $ 0.693
-9.19%
$ 138.64 million $ 278,251
Jan 4, 2022 $ 0.763
-0.44%
$ 152.68 million $ 582,807
Jan 3, 2022 $ 0.767
-5.06%
$ 153.43 million $ 260,339
Jan 2, 2022 $ 0.808
-2.86%
$ 161.6 million $ 551,078
Jan 1, 2022 $ 0.83
-4.53%
$ 166.03 million $ 661,784
Dec 31, 2021 $ 0.87
-1.97%
$ 173.92 million $ 154,988
Dec 30, 2021 $ 0.887
+2.10%
$ 177.42 million $ 231,257
Dec 29, 2021 $ 0.869
-6.71%
$ 173.83 million $ 579,164
Dec 28, 2021 $ 0.932
-5.53%
$ 186.34 million $ 268,263
Dec 27, 2021 $ 0.988
-0.23%
$ 197.53 million $ 418,834
Dec 26, 2021 $ 0.99
-0.75%
$ 197.93 million $ 599,784
Dec 25, 2021 $ 0.994
-6.41%
$ 198.88 million $ 696,563
Dec 24, 2021 $ 1.06
-1.78%
$ 212.51 million $ 172,316
Dec 23, 2021 $ 1.08
+2.90%
$ 216.37 million $ 126,113
Dec 22, 2021 $ 1.05
+0.26%
$ 210.29 million $ 138,312
Dec 21, 2021 $ 1.05
+0.97%
$ 209.96 million $ 1.22 million
Dec 20, 2021 $ 1.04
-5.88%
$ 207.96 million $ 568,777
Dec 19, 2021 $ 1.11
-7.06%
$ 221.56 million $ 604,984
Dec 18, 2021 $ 1.19
+3.44%
$ 238.87 million $ 152,088
Dec 17, 2021 $ 1.15
-3.52%
$ 230.89 million $ 369,755
Dec 16, 2021 $ 1.2
-5.13%
$ 239.43 million $ 169,696
Dec 15, 2021 $ 1.26
+5.67%
$ 252.35 million $ 416,845
Dec 14, 2021 $ 1.19
-2.86%
$ 238.79 million $ 676,907
Dec 13, 2021 $ 1.23
-11.97%
$ 246.09 million $ 554,302
Dec 12, 2021 $ 1.4
+0.39%
$ 279.19 million $ 127,051
Dec 11, 2021 $ 1.39
+0.28%
$ 277.96 million $ 368,552
Dec 10, 2021 $ 1.39
-3.57%
$ 278.84 million $ 319,540
Dec 9, 2021 $ 1.45
-3.85%
$ 289.8 million $ 315,263
Dec 8, 2021 $ 1.51
-0.01%
$ 301.48 million $ 264,106
Dec 7, 2021 $ 1.51
-1.90%
$ 301.51 million $ 573,256
Dec 6, 2021 $ 1.54
-3.15%
$ 308.24 million $ 769,543
Dec 5, 2021 $ 1.59
-0.45%
$ 318.26 million $ 415,327
Dec 4, 2021 $ 1.6
-5.27%
$ 319.52 million $ 1.32 million
Dec 3, 2021 $ 1.69
-5.19%
$ 338.48 million $ 849,772
Dec 2, 2021 $ 1.79
-2.64%
$ 357.04 million $ 2.41 million
Dec 1, 2021 $ 1.83
-2.32%
$ 366.37 million $ 13.61 million
Nov 30, 2021 $ 1.88
-2.16%
$ 376.06 million $ 253,264
Nov 29, 2021 $ 1.92
+0.02%
$ 384.35 million $ 252,249
Nov 28, 2021 $ 1.92
+2.73%
$ 384.25 million $ 405,177