Oxygen Historical Data

OXY Page 32
Download
Date Close Price change Market cap Trading volume
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
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