Oxygen Historical Data

OXY Page 33
Download
Date Close Price change Market cap Trading volume
Nov 27, 2021 $ 1.87
-0.85%
$ 373.35 million $ 134,936
Nov 26, 2021 $ 1.88
-6.06%
$ 376.61 million $ 523,429
Nov 25, 2021 $ 2.01
+0.73%
$ 401.36 million $ 302,461
Nov 24, 2021 $ 1.99
-3.38%
$ 398.45 million $ 306,100
Nov 23, 2021 $ 2.06
+0.84%
$ 412.19 million $ 235,159
Nov 22, 2021 $ 2.04
-1.71%
$ 408.74 million $ 388,383
Nov 21, 2021 $ 2.08
+0.60%
$ 415.98 million $ 259,486
Nov 20, 2021 $ 2.07
+1.15%
$ 413.53 million $ 281,681
Nov 19, 2021 $ 2.04
+4.60%
$ 408.94 million $ 267,090
Nov 18, 2021 $ 1.95
-5.54%
$ 390.77 million $ 663,611
Nov 17, 2021 $ 2.07
+0.02%
$ 413.82 million $ 389,707
Nov 16, 2021 $ 2.08
-4.32%
$ 415.28 million $ 645,847
Nov 15, 2021 $ 2.17
-1.02%
$ 434.06 million $ 190,219
Nov 14, 2021 $ 2.19
+0.15%
$ 438.07 million $ 207,473
Nov 13, 2021 $ 2.19
+0.21%
$ 437.41 million $ 252,167
Nov 12, 2021 $ 2.18
-0.97%
$ 436.28 million $ 367,183
Nov 11, 2021 $ 2.2
-0.16%
$ 440.71 million $ 232,789
Nov 10, 2021 $ 2.2
-5.39%
$ 439.41 million $ 789,574
Nov 9, 2021 $ 2.32
-2.63%
$ 464.36 million $ 604,898
Nov 8, 2021 $ 2.39
+1.51%
$ 477.02 million $ 758,164
Nov 7, 2021 $ 2.35
-0.75%
$ 469.78 million $ 347,933
Nov 6, 2021 $ 2.36
+3.54%
$ 472.89 million $ 499,206
Nov 5, 2021 $ 2.28
-3.45%
$ 456.77 million $ 535,295
Nov 4, 2021 $ 2.37
-0.52%
$ 473.06 million $ 810,187
Nov 3, 2021 $ 2.38
+6.14%
$ 475.27 million $ 894,334
Nov 2, 2021 $ 2.24
+3.09%
$ 447.85 million $ 578,597
Nov 1, 2021 $ 2.17
+0.45%
$ 434.48 million $ 292,178
Oct 31, 2021 $ 2.16
+0.48%
$ 432.44 million $ 302,119
Oct 30, 2021 $ 2.14
-1.76%
$ 428.19 million $ 268,625
Oct 29, 2021 $ 2.18
+1.31%
$ 436.45 million $ 310,856
Oct 28, 2021 $ 2.15
+2.93%
$ 430.72 million $ 254,632
Oct 27, 2021 $ 2.09
-4.84%
$ 418.44 million $ 608,102
Oct 26, 2021 $ 2.2
-2.43%
$ 439.72 million $ 320,801
Oct 25, 2021 $ 2.25
+1.77%
$ 450.67 million $ 499,000
Oct 24, 2021 $ 2.21
-0.84%
$ 442.49 million $ 328,293
Oct 23, 2021 $ 2.23
-0.49%
$ 446.17 million $ 304,245
Oct 22, 2021 $ 2.24
+0.43%
$ 447.48 million $ 626,049
Oct 21, 2021 $ 2.22
+0.22%
$ 444.97 million $ 906,641
Oct 20, 2021 $ 2.22
+3.58%
$ 443.14 million $ 407,205
Oct 19, 2021 $ 2.14
+0.66%
$ 428.39 million $ 236,251
Oct 18, 2021 $ 2.13
-1.32%
$ 425.43 million $ 286,049
Oct 17, 2021 $ 2.16
+0.01%
$ 431.11 million $ 229,785
Oct 16, 2021 $ 2.16
-2.36%
$ 431.07 million $ 454,180
Oct 15, 2021 $ 2.21
+2.51%
$ 441.86 million $ 375,439
Oct 14, 2021 $ 2.16
+0.21%
$ 431.13 million $ 348,041
Oct 13, 2021 $ 2.15
-0.36%
$ 429.94 million $ 309,635
Oct 12, 2021 $ 2.16
+1.09%
$ 431.49 million $ 276,369
Oct 11, 2021 $ 2.13
-1.20%
$ 426.82 million $ 411,614
Oct 10, 2021 $ 2.16
-2.31%
$ 432.32 million $ 507,315
Oct 9, 2021 $ 2.21
+0.33%
$ 442.51 million $ 462,958