Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
OXIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2,180.00 | 55.00 | 2.59% | 2,120.00 | 2,180.00 | 2,120.00 | 92,524 |
| Apr 23 2024 | 2,125.00 | 55.00 | 2.66% | 2,070.00 | 2,125.00 | 2,065.00 | 49,950 |
| Apr 22 2024 | 2,070.00 | -35.00 | -1.66% | 2,100.00 | 2,135.00 | 2,070.00 | 247,893 |
| Apr 19 2024 | 2,105.00 | 20.00 | 0.96% | 2,070.00 | 2,115.00 | 2,065.00 | 123,102 |
| Apr 18 2024 | 2,085.00 | 10.00 | 0.48% | 2,075.00 | 2,090.00 | 2,050.00 | 51,078 |
| Apr 17 2024 | 2,075.00 | 0.00 | 0.00% | 2,060.00 | 2,100.00 | 2,060.00 | 106,255 |
| Apr 16 2024 | 2,075.00 | -15.00 | -0.72% | 2,020.00 | 2,090.00 | 2,000.00 | 77,621 |
| Apr 15 2024 | 2,090.00 | 10.00 | 0.48% | 2,085.00 | 2,125.00 | 2,080.00 | 32,296 |
| Apr 12 2024 | 2,080.00 | -10.00 | -0.48% | 2,180.00 | 2,180.00 | 2,080.00 | 47,746 |
| Apr 11 2024 | 2,090.00 | -5.00 | -0.24% | 2,160.00 | 2,160.00 | 2,070.00 | 35,998 |
| Apr 10 2024 | 2,095.00 | 20.00 | 0.96% | 2,000.00 | 2,135.00 | 2,000.00 | 57,338 |
| Apr 09 2024 | 2,075.00 | 5.00 | 0.24% | 2,000.00 | 2,100.00 | 2,000.00 | 168,272 |
| Apr 08 2024 | 2,070.00 | 25.00 | 1.22% | 2,000.00 | 2,120.00 | 2,000.00 | 27,461 |
| Apr 05 2024 | 2,045.00 | -50.00 | -2.39% | 2,100.00 | 2,100.00 | 2,035.00 | 36,612 |
| Apr 04 2024 | 2,095.00 | 25.00 | 1.21% | 2,030.00 | 2,120.00 | 2,030.00 | 35,529 |
| Apr 03 2024 | 2,070.00 | 30.00 | 1.47% | 2,015.00 | 2,075.00 | 2,015.00 | 63,451 |
| Apr 02 2024 | 2,040.00 | -85.00 | -4.00% | 2,110.00 | 2,155.00 | 2,040.00 | 57,311 |
| Mar 28 2024 | 2,125.00 | 50.00 | 2.41% | 2,085.00 | 2,125.00 | 2,075.00 | 52,957 |
| Mar 27 2024 | 2,075.00 | -25.00 | -1.19% | 2,100.00 | 2,100.00 | 2,050.00 | 241,800 |
| Mar 26 2024 | 2,100.00 | 40.00 | 1.94% | 2,055.00 | 2,105.00 | 2,025.00 | 79,063 |
| Mar 25 2024 | 2,060.00 | -25.00 | -1.20% | 2,085.00 | 2,090.00 | 2,000.00 | 316,762 |
| Mar 22 2024 | 2,085.00 | -5.00 | -0.24% | 2,000.00 | 2,180.00 | 2,000.00 | 60,173 |
| Mar 21 2024 | 2,090.00 | 15.00 | 0.72% | 2,170.00 | 2,170.00 | 2,085.00 | 241,101 |
| Mar 20 2024 | 2,075.00 | 15.00 | 0.73% | 2,005.00 | 2,170.00 | 2,005.00 | 40,809 |
| Mar 19 2024 | 2,060.00 | -20.00 | -0.96% | 2,000.00 | 2,095.00 | 2,000.00 | 74,055 |
| Mar 18 2024 | 2,080.00 | -25.00 | -1.19% | 2,200.00 | 2,200.00 | 2,070.00 | 51,158 |
| Mar 15 2024 | 2,105.00 | 20.00 | 0.96% | 2,080.00 | 2,135.00 | 2,060.00 | 149,524 |
| Mar 14 2024 | 2,085.00 | -55.00 | -2.57% | 2,125.00 | 2,155.00 | 2,080.00 | 49,374 |
| Mar 13 2024 | 2,140.00 | -30.00 | -1.38% | 2,160.00 | 2,185.00 | 2,125.00 | 59,216 |
| Mar 12 2024 | 2,170.00 | 25.00 | 1.17% | 2,155.00 | 2,175.00 | 2,145.00 | 71,858 |
| Mar 11 2024 | 2,145.00 | -35.00 | -1.61% | 2,170.00 | 2,235.00 | 2,135.00 | 258,845 |
| Mar 08 2024 | 2,180.00 | -25.00 | -1.13% | 2,215.00 | 2,230.00 | 2,180.00 | 66,057 |
| Mar 07 2024 | 2,205.00 | 70.00 | 3.28% | 2,140.00 | 2,220.00 | 2,140.00 | 29,787 |
| Mar 06 2024 | 2,135.00 | 55.00 | 2.64% | 2,125.00 | 2,160.00 | 2,100.00 | 237,424 |
| Mar 05 2024 | 2,080.00 | -110.00 | -5.02% | 2,160.00 | 2,170.00 | 2,080.00 | 127,352 |
| Mar 04 2024 | 2,190.00 | -25.00 | -1.13% | 2,320.00 | 2,365.00 | 2,170.00 | 237,749 |
| Mar 01 2024 | 2,215.00 | 30.00 | 1.37% | 2,135.00 | 2,215.00 | 2,135.00 | 56,637 |
| Feb 29 2024 | 2,185.00 | 15.00 | 0.69% | 2,130.00 | 2,210.00 | 2,130.00 | 46,817 |
| Feb 28 2024 | 2,170.00 | -30.00 | -1.36% | 2,180.00 | 2,180.00 | 2,150.00 | 60,068 |
| Feb 27 2024 | 2,200.00 | 20.00 | 0.92% | 2,205.00 | 2,220.00 | 2,175.00 | 24,787 |
| Feb 26 2024 | 2,180.00 | 10.00 | 0.46% | 2,175.00 | 2,190.00 | 2,145.00 | 37,768 |
| Feb 23 2024 | 2,170.00 | -10.00 | -0.46% | 2,235.00 | 2,235.00 | 2,155.00 | 29,313 |
| Feb 22 2024 | 2,180.00 | 85.00 | 4.06% | 2,130.00 | 2,220.00 | 2,100.00 | 79,030 |
| Feb 21 2024 | 2,095.00 | -90.00 | -4.12% | 2,190.00 | 2,190.00 | 2,095.00 | 32,152 |
| Feb 20 2024 | 2,185.00 | -30.00 | -1.35% | 2,280.00 | 2,280.00 | 2,185.00 | 24,924 |
| Feb 19 2024 | 2,215.00 | 10.00 | 0.45% | 2,175.00 | 2,215.00 | 2,175.00 | 37,943 |
| Feb 16 2024 | 2,205.00 | 70.00 | 3.28% | 2,120.00 | 2,205.00 | 2,120.00 | 24,559 |
| Feb 15 2024 | 2,135.00 | 25.00 | 1.18% | 2,100.00 | 2,150.00 | 2,100.00 | 41,375 |
| Feb 14 2024 | 2,110.00 | 25.00 | 1.20% | 2,080.00 | 2,125.00 | 2,080.00 | 45,029 |
| Feb 13 2024 | 2,085.00 | -35.00 | -1.65% | 2,190.00 | 2,190.00 | 2,070.00 | 42,599 |
| Feb 12 2024 | 2,120.00 | -15.00 | -0.70% | 2,235.00 | 2,235.00 | 2,120.00 | 33,295 |
| Feb 09 2024 | 2,135.00 | -10.00 | -0.47% | 2,185.00 | 2,185.00 | 2,135.00 | 51,844 |
| Feb 08 2024 | 2,145.00 | 25.00 | 1.18% | 2,100.00 | 2,175.00 | 2,100.00 | 72,887 |
| Feb 07 2024 | 2,120.00 | -45.00 | -2.08% | 2,190.00 | 2,190.00 | 2,110.00 | 60,593 |
| Feb 06 2024 | 2,165.00 | 20.00 | 0.93% | 2,175.00 | 2,180.00 | 2,135.00 | 42,079 |
| Feb 05 2024 | 2,145.00 | 5.00 | 0.23% | 2,050.00 | 2,190.00 | 2,050.00 | 55,106 |
| Feb 02 2024 | 2,140.00 | 0.00 | 0.00% | 2,220.00 | 2,220.00 | 2,105.00 | 85,558 |
| Feb 01 2024 | 2,140.00 | -80.00 | -3.60% | 2,200.00 | 2,220.00 | 2,140.00 | 73,938 |
| Jan 31 2024 | 2,220.00 | 30.00 | 1.37% | 2,200.00 | 2,240.00 | 2,190.00 | 67,391 |
| Jan 30 2024 | 2,190.00 | -10.00 | -0.45% | 2,200.00 | 2,230.00 | 2,190.00 | 92,871 |
| Jan 29 2024 | 2,200.00 | 15.00 | 0.69% | 2,185.00 | 2,200.00 | 2,160.00 | 39,582 |
| Jan 26 2024 | 2,185.00 | 0.00 | 0.00% | 2,150.00 | 2,200.00 | 2,150.00 | 52,896 |
