Oxygen Historical Data

OXY Page 9
Download
Date Close Price change Market cap Trading volume
Mar 8, 2025 $ 0.0256
-2.69%
$ 5.11 million $ 16,477
Mar 7, 2025 $ 0.0263
-12.10%
$ 5.25 million $ 23,168
Mar 6, 2025 $ 0.0299
+2.57%
$ 5.97 million $ 5,889
Mar 5, 2025 $ 0.0291
+2.48%
$ 5.82 million $ 6,986
Mar 4, 2025 $ 0.0284
-10.89%
$ 5.68 million $ 19,692
Mar 3, 2025 $ 0.0315
-10.21%
$ 6.3 million $ 8,522
Mar 2, 2025 $ 0.035
+0.89%
$ 7 million $ 25,144
Mar 1, 2025 $ 0.0347
+10.36%
$ 6.94 million $ 12,597
Feb 28, 2025 $ 0.0315
+3.46%
$ 6.29 million $ 15,303
Feb 27, 2025 $ 0.0304
-3.36%
$ 6.08 million $ 3,670
Feb 26, 2025 $ 0.0315
-5.66%
$ 6.29 million $ 12,752
Feb 25, 2025 $ 0.0334
-0.38%
$ 6.67 million $ 14,586
Feb 24, 2025 $ 0.0333
-12.85%
$ 6.67 million $ 22,899
Feb 23, 2025 $ 0.0382
-4.61%
$ 7.65 million $ 9,842
Feb 22, 2025 $ 0.0401
-0.39%
$ 8.02 million $ 39,354
Feb 21, 2025 $ 0.04
+22.26%
$ 8 million $ 25,932
Feb 20, 2025 $ 0.0327
-1.63%
$ 6.54 million $ 2,969
Feb 19, 2025 $ 0.0332
-1.80%
$ 6.65 million $ 2,899
Feb 18, 2025 $ 0.0339
-6.99%
$ 6.77 million $ 6,299
Feb 17, 2025 $ 0.0357
-1.54%
$ 7.14 million $ 5,820
Feb 16, 2025 $ 0.0363
-3.49%
$ 7.26 million $ 7,174
Feb 15, 2025 $ 0.0384
-1.37%
$ 7.67 million $ 14,011
Feb 14, 2025 $ 0.0389
+16.28%
$ 7.79 million $ 9,827
Feb 13, 2025 $ 0.0335
-3.07%
$ 6.7 million $ 8,810
Feb 12, 2025 $ 0.0351
-7.77%
$ 7.01 million $ 10,663
Feb 11, 2025 $ 0.038
+20.73%
$ 7.6 million $ 16,180
Feb 10, 2025 $ 0.0315
+1.45%
$ 6.3 million $ 9,987
Feb 9, 2025 $ 0.031
+3.24%
$ 6.21 million $ 3,026
Feb 8, 2025 $ 0.03
+0.72%
$ 6 million $ 7,181
Feb 7, 2025 $ 0.03
-8.04%
$ 6.01 million $ 8,397
Feb 6, 2025 $ 0.0327
-13.38%
$ 6.54 million $ 22,349
Feb 5, 2025 $ 0.0376
-3.71%
$ 7.52 million $ 15,288
Feb 4, 2025 $ 0.039
-12.31%
$ 7.8 million $ 24,007
Feb 3, 2025 $ 0.0455
+17.29%
$ 9.1 million $ 47,712
Feb 2, 2025 $ 0.0383
-7.92%
$ 7.66 million $ 25,535
Feb 1, 2025 $ 0.0416
-11.83%
$ 8.32 million $ 10,559
Jan 31, 2025 $ 0.0472
-8.27%
$ 9.43 million $ 22,733
Jan 30, 2025 $ 0.0514
+8.77%
$ 10.28 million $ 42,379
Jan 29, 2025 $ 0.0477
-9.13%
$ 9.54 million $ 38,563
Jan 28, 2025 $ 0.0541
+11.39%
$ 10.82 million $ 91,911
Jan 27, 2025 $ 0.0479
-16.26%
$ 9.58 million $ 65,308
Jan 26, 2025 $ 0.0578
+9.56%
$ 11.56 million $ 69,541
Jan 25, 2025 $ 0.0527
-6.20%
$ 10.55 million $ 15,285
Jan 24, 2025 $ 0.0548
-3.75%
$ 10.96 million $ 28,150
Jan 23, 2025 $ 0.0569
-6.01%
$ 11.39 million $ 40,581
Jan 22, 2025 $ 0.0628
+11.94%
$ 12.56 million $ 63,758
Jan 21, 2025 $ 0.0591
-15.75%
$ 11.82 million $ 121,709
Jan 20, 2025 $ 0.0734
-11.74%
$ 14.69 million $ 380,756
Jan 19, 2025 $ 0.0859
+2,018.05%
$ 17.19 million $ 341,589
Jan 18, 2025 $ 0.00405
-0.77%
$ 809,492 $ 290,493