Oxygen Historical Data

OXY Page 34
Download
Date Close Price change Market cap Trading volume
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
Jan 28, 2022 $0.478
+11.93%
$95.67 million $576,471
Jan 27, 2022 $0.427
-2.19%
$85.46 million $801,596
Jan 26, 2022 $0.436
+4.91%
$87.12 million $1.28 million
Jan 25, 2022 $0.416
+37.72%
$83.16 million $1.22 million
Jan 24, 2022 $0.302
+16.01%
$60.39 million $680,483
Jan 23, 2022 $0.26
-6.08%
$51.93 million $463,827
Jan 22, 2022 $0.276
-26.52%
$55.29 million $757,659
Jan 21, 2022 $0.376
-8.43%
$75.14 million $408,841
Jan 20, 2022 $0.41
-6.05%
$82.06 million $204,120
Jan 19, 2022 $0.437
-4.43%
$87.37 million $289,233
Jan 18, 2022 $0.457
-3.87%
$91.39 million $344,629
Jan 17, 2022 $0.475
-3.93%
$95.07 million $274,245
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