Oxygen Historical Data

OXY Page 34
Download
Date Close Price change Market cap Trading volume
Oct 8, 2021 $ 2.2
-2.33%
$ 440.73 million $ 432,341
Oct 7, 2021 $ 2.26
-0.95%
$ 451.26 million $ 348,551
Oct 6, 2021 $ 2.28
-2.48%
$ 455.37 million $ 583,713
Oct 5, 2021 $ 2.33
-0.31%
$ 466.95 million $ 475,126
Oct 4, 2021 $ 2.35
-2.15%
$ 469.1 million $ 666,606
Oct 3, 2021 $ 2.4
-0.64%
$ 479.41 million $ 625,919
Oct 2, 2021 $ 2.4
+0.88%
$ 480.4 million $ 1.07 million
Oct 1, 2021 $ 2.38
+6.77%
$ 476.08 million $ 1.19 million
Sep 30, 2021 $ 2.23
+0.62%
$ 445.88 million $ 305,215
Sep 29, 2021 $ 2.21
+3.24%
$ 442.81 million $ 1.03 million
Sep 28, 2021 $ 2.14
+6.78%
$ 428.52 million $ 1.57 million
Sep 27, 2021 $ 2.01
+1.08%
$ 401.32 million $ 573,271
Sep 26, 2021 $ 1.99
-0.48%
$ 397.02 million $ 436,591
Sep 25, 2021 $ 2
-0.49%
$ 399.19 million $ 175,816
Sep 24, 2021 $ 2.01
-3.83%
$ 401.12 million $ 617,737
Sep 23, 2021 $ 2.09
+4.60%
$ 417.11 million $ 707,452
Sep 22, 2021 $ 1.99
+6.88%
$ 398.75 million $ 390,620
Sep 21, 2021 $ 1.87
-4.81%
$ 373.08 million $ 597,226
Sep 20, 2021 $ 1.96
-8.71%
$ 391.6 million $ 944,653
Sep 19, 2021 $ 2.14
-4.37%
$ 428.95 million $ 273,215
Sep 18, 2021 $ 2.24
+4.24%
$ 447.55 million $ 412,663
Sep 17, 2021 $ 2.15
-2.97%
$ 429.32 million $ 636,121
Sep 16, 2021 $ 2.21
-2.90%
$ 442.47 million $ 554,810
Sep 15, 2021 $ 2.28
+0.87%
$ 455.77 million $ 578,377
Sep 14, 2021 $ 2.26
-2.63%
$ 451.84 million $ 684,084
Sep 13, 2021 $ 2.32
-3.96%
$ 463.94 million $ 1.28 million
Sep 12, 2021 $ 2.42
-1.76%
$ 483.21 million $ 953,012
Sep 11, 2021 $ 2.46
+11.66%
$ 491.74 million $ 2.91 million
Sep 10, 2021 $ 2.2
-3.97%
$ 439.55 million $ 1.03 million
Sep 9, 2021 $ 2.29
+5.28%
$ 457.72 million $ 2.52 million
Sep 8, 2021 $ 2.17
+4.95%
$ 434.22 million $ 1.94 million
Sep 7, 2021 $ 2.07
-6.65%
$ 414.3 million $ 3.61 million
Sep 6, 2021 $ 2.22
+4.67%
$ 444.01 million $ 1.73 million
Sep 5, 2021 $ 2.12
-0.94%
$ 424.58 million $ 778,637
Sep 4, 2021 $ 2.14
-5.30%
$ 427.6 million $ 1.93 million
Sep 3, 2021 $ 2.25
+4.36%
$ 450.73 million $ 1.46 million
Sep 2, 2021 $ 2.16
+5.39%
$ 431.92 million $ 1.4 million
Sep 1, 2021 $ 2.05
+4.08%
$ 410.09 million $ 1.36 million
Aug 31, 2021 $ 1.97
+1.11%
$ 394.05 million $ 2.76 million
Aug 30, 2021 $ 1.95
+8.50%
$ 389.44 million $ 2.12 million
Aug 29, 2021 $ 1.8
-3.73%
$ 359.02 million $ 823,737
Aug 28, 2021 $ 1.86
+6.24%
$ 372.93 million $ 1.31 million
Aug 27, 2021 $ 1.76
+9.08%
$ 351.05 million $ 854,806
Aug 26, 2021 $ 1.61
-2.27%
$ 321.79 million $ 348,935
Aug 25, 2021 $ 1.65
+0.29%
$ 329.4 million $ 607,660
Aug 24, 2021 $ 1.64
-4.46%
$ 328.42 million $ 508,358
Aug 23, 2021 $ 1.72
+1.08%
$ 343.43 million $ 362,319
Aug 22, 2021 $ 1.7
-4.05%
$ 339.8 million $ 603,438
Aug 21, 2021 $ 1.77
-2.81%
$ 354.18 million $ 654,775
Aug 20, 2021 $ 1.82
+3.05%
$ 364.27 million $ 581,550