Oxygen Historical Data

OXY Page 34
Download
Date Close Price change Market cap Trading volume
Dec 9, 2021 $ 1.45
-3.85%
$ 289.8 million $ 315,263
Dec 8, 2021 $ 1.51
-0.01%
$ 301.48 million $ 264,106
Dec 7, 2021 $ 1.51
-1.90%
$ 301.51 million $ 573,256
Dec 6, 2021 $ 1.54
-3.15%
$ 308.24 million $ 769,543
Dec 5, 2021 $ 1.59
-0.45%
$ 318.26 million $ 415,327
Dec 4, 2021 $ 1.6
-5.27%
$ 319.52 million $ 1.32 million
Dec 3, 2021 $ 1.69
-5.19%
$ 338.48 million $ 849,772
Dec 2, 2021 $ 1.79
-2.64%
$ 357.04 million $ 2.41 million
Dec 1, 2021 $ 1.83
-2.32%
$ 366.37 million $ 13.61 million
Nov 30, 2021 $ 1.88
-2.16%
$ 376.06 million $ 253,264
Nov 29, 2021 $ 1.92
+0.02%
$ 384.35 million $ 252,249
Nov 28, 2021 $ 1.92
+2.73%
$ 384.25 million $ 405,177
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