Oxygen Historical Data

OXY Page 35
Download
Date Close Price change Market cap Trading volume
Dec 26, 2021 $0.99
-0.75%
$197.93 million $599,784
Dec 25, 2021 $0.994
-6.41%
$198.88 million $696,563
Dec 24, 2021 $1.06
-1.78%
$212.51 million $172,316
Dec 23, 2021 $1.08
+2.90%
$216.37 million $126,113
Dec 22, 2021 $1.05
+0.26%
$210.29 million $138,312
Dec 21, 2021 $1.05
+0.97%
$209.96 million $1.22 million
Dec 20, 2021 $1.04
-5.88%
$207.96 million $568,777
Dec 19, 2021 $1.11
-7.06%
$221.56 million $604,984
Dec 18, 2021 $1.19
+3.44%
$238.87 million $152,088
Dec 17, 2021 $1.15
-3.52%
$230.89 million $369,755
Dec 16, 2021 $1.2
-5.13%
$239.43 million $169,696
Dec 15, 2021 $1.26
+5.67%
$252.35 million $416,845
Dec 14, 2021 $1.19
-2.86%
$238.79 million $676,907
Dec 13, 2021 $1.23
-11.97%
$246.09 million $554,302
Dec 12, 2021 $1.4
+0.39%
$279.19 million $127,051
Dec 11, 2021 $1.39
+0.28%
$277.96 million $368,552
Dec 10, 2021 $1.39
-3.57%
$278.84 million $319,540
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