Oxygen Historical Data

OXY Page 37
Download
Date Close Price change Market cap Trading volume
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
Aug 19, 2021 $1.77
-0.90%
$354.3 million $748,787
Aug 18, 2021 $1.79
+2.25%
$357.58 million $1.03 million
Aug 17, 2021 $1.75
-0.81%
$349.85 million $2.06 million
Aug 16, 2021 $1.77
+6.12%
$353.2 million $1.84 million
Aug 15, 2021 $1.66
+5.08%
$331.52 million $676,891
Aug 14, 2021 $1.58
+0.24%
$315.51 million $490,520
Aug 13, 2021 $1.57
+5.49%
$314.78 million $513,657
Aug 12, 2021 $1.49
-1.58%
$298.4 million $383,457
Aug 11, 2021 $1.52
+1.10%
$303.28 million $419,840
Aug 10, 2021 $1.5
+3.48%
$300.19 million $597,337
Aug 8, 2021 $1.42
-1.59%
$283.21 million $443,436
Aug 7, 2021 $1.44
+1.81%
$287.23 million $476,373
Aug 6, 2021 $1.41
+1.09%
$281.82 million $224,702
Aug 5, 2021 $1.39
+2.47%
$278.77 million $400,525
Aug 4, 2021 $1.33
-0.14%
$266.76 million $69,417
Aug 3, 2021 $1.34
-1.08%
$267.26 million $151,379
Aug 2, 2021 $1.35
-0.09%
$270.19 million $237,763
Aug 1, 2021 $1.35
-3.12%
$270.53 million $678,134
Jul 30, 2021 $1.37
+2.43%
$274.79 million $336,728
Jul 29, 2021 $1.34
+2.17%
$268.17 million $103,556
Jul 28, 2021 $1.31
-0.68%
$262.51 million $159,623
Download