Oxygen Historical Data

OXY Page 36
Download
Date Close Price change Market cap Trading volume
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
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