Oxygen Historical Data

OXY Page 32
Download
Date Close Price change Market cap Trading volume
Mar 19, 2022 $ 0.391
-0.87%
$ 78.1 million $ 669,587
Mar 18, 2022 $ 0.395
-3.00%
$ 79.02 million $ 496,750
Mar 17, 2022 $ 0.408
+25.03%
$ 81.52 million $ 844,461
Mar 16, 2022 $ 0.326
+0.48%
$ 65.24 million $ 428,838
Mar 15, 2022 $ 0.325
-0.79%
$ 64.96 million $ 248,363
Mar 14, 2022 $ 0.328
+5.47%
$ 65.55 million $ 400,180
Mar 13, 2022 $ 0.31
+2.48%
$ 62.1 million $ 339,321
Mar 12, 2022 $ 0.303
-3.71%
$ 60.62 million $ 493,411
Mar 11, 2022 $ 0.315
+0.54%
$ 62.93 million $ 306,176
Mar 10, 2022 $ 0.313
-3.92%
$ 62.53 million $ 265,319
Mar 9, 2022 $ 0.326
+8.20%
$ 65.11 million $ 475,912
Mar 8, 2022 $ 0.301
+1.07%
$ 60.16 million $ 481,787
Mar 7, 2022 $ 0.297
-8.28%
$ 59.49 million $ 419,231
Mar 6, 2022 $ 0.324
-2.58%
$ 64.87 million $ 322,692
Mar 5, 2022 $ 0.333
-4.39%
$ 66.63 million $ 473,047
Mar 4, 2022 $ 0.349
-4.75%
$ 69.78 million $ 356,963
Mar 3, 2022 $ 0.367
-0.22%
$ 73.32 million $ 341,131
Mar 2, 2022 $ 0.367
-5.86%
$ 73.42 million $ 496,212
Mar 1, 2022 $ 0.39
+3.86%
$ 77.98 million $ 571,282
Feb 28, 2022 $ 0.376
+6.30%
$ 75.1 million $ 1.12 million
Feb 27, 2022 $ 0.353
-7.85%
$ 70.63 million $ 629,456
Feb 26, 2022 $ 0.383
-6.21%
$ 76.62 million $ 645,027
Feb 25, 2022 $ 0.409
+3.88%
$ 81.81 million $ 430,190
Feb 24, 2022 $ 0.393
-3.72%
$ 78.63 million $ 637,108
Feb 23, 2022 $ 0.408
-6.66%
$ 81.66 million $ 488,849
Feb 22, 2022 $ 0.438
+0.35%
$ 87.54 million $ 488,846
Feb 21, 2022 $ 0.436
+0.07%
$ 87.19 million $ 716,581
Feb 20, 2022 $ 0.436
-10.18%
$ 87.24 million $ 519,320
Feb 19, 2022 $ 0.486
-2.73%
$ 97.1 million $ 616,505
Feb 18, 2022 $ 0.499
-7.09%
$ 99.79 million $ 517,861
Feb 17, 2022 $ 0.537
-7.83%
$ 107.38 million $ 615,834
Feb 16, 2022 $ 0.583
-2.23%
$ 116.66 million $ 549,663
Feb 15, 2022 $ 0.597
+5.25%
$ 119.34 million $ 650,161
Feb 14, 2022 $ 0.567
+5.28%
$ 113.48 million $ 513,059
Feb 13, 2022 $ 0.539
-0.79%
$ 107.77 million $ 595,202
Feb 12, 2022 $ 0.543
-7.56%
$ 108.64 million $ 1.35 million
Feb 11, 2022 $ 0.588
-19.33%
$ 117.5 million $ 1.24 million
Feb 10, 2022 $ 0.728
+4.72%
$ 145.65 million $ 1.77 million
Feb 9, 2022 $ 0.694
+4.98%
$ 138.88 million $ 454,696
Feb 8, 2022 $ 0.662
-4.10%
$ 132.3 million $ 668,343
Feb 7, 2022 $ 0.69
-1.11%
$ 137.98 million $ 591,386
Feb 6, 2022 $ 0.697
-4.58%
$ 139.44 million $ 751,381
Feb 5, 2022 $ 0.73
+6.72%
$ 146.04 million $ 1.66 million
Feb 4, 2022 $ 0.671
+7.88%
$ 134.23 million $ 378,799
Feb 3, 2022 $ 0.615
-5.76%
$ 122.93 million $ 499,403
Feb 2, 2022 $ 0.644
-10.89%
$ 128.81 million $ 843,178
Feb 1, 2022 $ 0.721
+25.87%
$ 144.3 million $ 1.35 million
Jan 31, 2022 $ 0.573
+16.03%
$ 114.59 million $ 695,198
Jan 30, 2022 $ 0.491
-4.89%
$ 98.16 million $ 459,250
Jan 29, 2022 $ 0.516
+7.63%
$ 103.16 million $ 1.49 million