Oxygen Historical Data

OXY Page 4
Download
Date Close Price change Market cap Trading volume
May 22 $ 0.0137
+4.45%
$ 2.69 million $ 695,795
May 15 $ 0.0133
-7.92%
$ 2.62 million $ 749,534
May 8 $ 0.0144
-7.65%
$ 2.89 million $ 1.59 million
May 1 $ 0.0156
-10.18%
$ 3.12 million $ 2.25 million
Apr 24 $ 0.0173
-0.55%
$ 3.48 million $ 2.32 million
Apr 17 $ 0.0175
-7.89%
$ 3.47 million $ 2.36 million
Apr 10 $ 0.0188
+15.08%
$ 3.8 million $ 2.21 million
Apr 3 $ 0.0163
-7.21%
$ 3.27 million $ 1.98 million
Mar 27 $ 0.0176
+4.48%
$ 3.52 million $ 1.53 million
Mar 20 $ 0.018
-1.19%
$ 3.38 million $ 961,976
Mar 13 $ 0.0187
+5.62%
$ 3.65 million $ 1.41 million
Mar 6 $ 0.0169
-14.59%
$ 3.53 million $ 1.53 million
Feb 27 $ 0.0198
-7.79%
$ 3.96 million $ 1.61 million
Feb 20 $ 0.0215
-6.54%
$ 4.3 million $ 1.88 million
Feb 13 $ 0.023
+6.57%
$ 4.6 million $ 1.31 million
Feb 6 $ 0.0216
+11.48%
$ 4.32 million $ 849,135
Jan 30 $ 0.0194
-13.66%
$ 3.87 million $ 1.05 million
Jan 23 $ 0.0225
+6.47%
$ 4.49 million $ 1.65 million
Jan 16 $ 0.0211
+5.82%
$ 4.22 million $ 1.68 million
Jan 9 $ 0.0199
+57.98%
$ 3.99 million $ 1.81 million
Jan 2 $ 0.0126
-0.32%
$ 2.53 million $ 1.46 million
Dec 26 $ 0.0126
-27.45%
$ 2.53 million $ 1.47 million
Dec 19 $ 0.0174
-9.55%
$ 3.48 million $ 2.12 million
Dec 12 $ 0.0193
-0.72%
$ 3.86 million $ 2 million
Dec 5 $ 0.0198
-8.88%
$ 3.89 million $ 1.6 million
Nov 28 $ 0.0217
-12.09%
$ 4.34 million $ 2.4 million
Nov 21 $ 0.0277
+202.68%
$ 4.94 million $ 1.74 million
Nov 14 $ 0.0114
-51.46%
$ 1.83 million $ 1.61 million
Nov 7 $ 0.0235
-46.68%
$ 4.71 million $ 2.83 million
Oct 31 $ 0.044
-1.17%
$ 8.81 million $ 4.06 million
Oct 24 $ 0.0446
-1.12%
$ 8.92 million $ 3.92 million
Oct 17 $ 0.0452
-2.58%
$ 9.04 million $ 3.56 million
Oct 10 $ 0.0463
-2.64%
$ 9.27 million $ 3.14 million
Oct 3 $ 0.0476
-2.04%
$ 9.52 million $ 2.01 million
Sep 26 $ 0.0486
-1.06%
$ 9.72 million $ 1.98 million
Sep 19 $ 0.0494
-0.75%
$ 9.83 million $ 1.82 million
Sep 12 $ 0.0498
-4.54%
$ 10.52 million $ 2.42 million
Sep 5 $ 0.0522
+2.10%
$ 10.11 million $ 2.31 million
Aug 29 $ 0.0512
-0.85%
$ 10.23 million $ 2.17 million
Aug 22 $ 0.0516
-2.43%
$ 10.32 million $ 1.99 million
Aug 15 $ 0.0529
-5.84%
$ 10.58 million $ 2.92 million
Aug 8 $ 0.0563
-0.58%
$ 11.26 million $ 2.71 million
Aug 1 $ 0.0566
-1.96%
$ 11.33 million $ 2.04 million
Jul 25 $ 0.0578
+1.68%
$ 11.55 million $ 2.36 million
Jul 18 $ 0.0568
-1.88%
$ 11.36 million $ 3.53 million
Jul 11 $ 0.0577
-11.81%
$ 11.54 million $ 6.98 million
Jul 4 $ 0.0654
-3.07%
$ 13.09 million $ 3.59 million
Jun 27 $ 0.0678
-8.62%
$ 13.56 million $ 1.71 million
Jun 20 $ 0.0742
-12.48%
$ 14.83 million $ 2.87 million
Jun 13 $ 0.0847
+7.48%
$ 16.94 million $ 3.49 million