Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OXIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 2,475.00 | 50.00 | 2.06% | 2,420.00 | 2,485.00 | 2,405.00 | 91,342 |
| Jul 29 2024 | 2,425.00 | -20.00 | -0.82% | 2,460.00 | 2,465.00 | 2,415.00 | 80,571 |
| Jul 26 2024 | 2,445.00 | 35.00 | 1.45% | 2,430.00 | 2,445.00 | 2,405.00 | 67,829 |
| Jul 25 2024 | 2,410.00 | 0.00 | 0.00% | 2,395.00 | 2,430.00 | 2,365.00 | 76,777 |
| Jul 24 2024 | 2,410.00 | -35.00 | -1.43% | 2,440.00 | 2,440.00 | 2,400.00 | 67,955 |
| Jul 23 2024 | 2,445.00 | -30.00 | -1.21% | 2,480.00 | 2,480.00 | 2,435.00 | 45,934 |
| Jul 22 2024 | 2,475.00 | 40.00 | 1.64% | 2,430.00 | 2,475.00 | 2,425.00 | 70,871 |
| Jul 19 2024 | 2,435.00 | -100.00 | -3.94% | 2,515.00 | 2,520.00 | 2,405.00 | 138,457 |
| Jul 18 2024 | 2,535.00 | 20.00 | 0.80% | 2,510.00 | 2,560.00 | 2,480.00 | 82,983 |
| Jul 17 2024 | 2,515.00 | -50.00 | -1.95% | 2,515.00 | 2,550.00 | 2,495.00 | 33,537 |
| Jul 16 2024 | 2,565.00 | -10.00 | -0.39% | 2,560.00 | 2,575.00 | 2,540.00 | 47,655 |
| Jul 15 2024 | 2,575.00 | -10.00 | -0.39% | 2,570.00 | 2,600.00 | 2,565.00 | 61,459 |
| Jul 12 2024 | 2,585.00 | 15.00 | 0.58% | 2,580.00 | 2,600.00 | 2,570.00 | 39,926 |
| Jul 11 2024 | 2,570.00 | 75.00 | 3.01% | 2,485.00 | 2,580.00 | 2,485.00 | 579,620 |
| Jul 10 2024 | 2,495.00 | 0.00 | 0.00% | 2,490.00 | 2,500.00 | 2,485.00 | 132,459 |
| Jul 09 2024 | 2,495.00 | 25.00 | 1.01% | 2,475.00 | 2,495.00 | 2,470.00 | 100,235 |
| Jul 08 2024 | 2,470.00 | -30.00 | -1.20% | 2,470.00 | 2,500.00 | 2,470.00 | 174,161 |
| Jul 05 2024 | 2,500.00 | 30.00 | 1.21% | 2,460.00 | 2,530.00 | 2,460.00 | 109,869 |
| Jul 04 2024 | 2,470.00 | -25.00 | -1.00% | 2,445.00 | 2,530.00 | 2,445.00 | 73,899 |
| Jul 03 2024 | 2,495.00 | 45.00 | 1.84% | 2,335.00 | 2,500.00 | 2,335.00 | 129,484 |
| Jul 02 2024 | 2,450.00 | -20.00 | -0.81% | 2,405.00 | 2,465.00 | 2,405.00 | 83,746 |
| Jul 01 2024 | 2,470.00 | 0.00 | 0.00% | 2,485.00 | 2,490.00 | 2,450.00 | 121,387 |
| Jun 28 2024 | 2,470.00 | -40.00 | -1.59% | 2,490.00 | 2,505.00 | 2,465.00 | 254,176 |
| Jun 27 2024 | 2,510.00 | 25.00 | 1.01% | 2,480.00 | 2,520.00 | 2,480.00 | 81,069 |
| Jun 26 2024 | 2,485.00 | -60.00 | -2.36% | 2,525.00 | 2,550.00 | 2,485.00 | 95,001 |
| Jun 25 2024 | 2,545.00 | -90.00 | -3.42% | 2,515.00 | 2,635.00 | 2,515.00 | 126,366 |
| Jun 24 2024 | 2,635.00 | 20.00 | 0.76% | 2,735.00 | 2,735.00 | 2,585.00 | 77,418 |
| Jun 21 2024 | 2,615.00 | -25.00 | -0.95% | 2,585.00 | 2,655.00 | 2,585.00 | 435,532 |
| Jun 20 2024 | 2,640.00 | 0.00 | 0.00% | 2,515.00 | 2,685.00 | 2,515.00 | 52,206 |
| Jun 19 2024 | 2,640.00 | 10.00 | 0.38% | 2,625.00 | 2,690.00 | 2,620.00 | 75,475 |
| Jun 18 2024 | 2,630.00 | 60.00 | 2.33% | 2,580.00 | 2,630.00 | 2,575.00 | 71,362 |
| Jun 17 2024 | 2,570.00 | -30.00 | -1.15% | 2,660.00 | 2,660.00 | 2,555.00 | 226,741 |
| Jun 14 2024 | 2,600.00 | -5.00 | -0.19% | 2,630.00 | 2,645.00 | 2,595.00 | 141,587 |
| Jun 13 2024 | 2,605.00 | -55.00 | -2.07% | 2,650.00 | 2,670.00 | 2,595.00 | 79,925 |
| Jun 12 2024 | 2,660.00 | 25.00 | 0.95% | 2,685.00 | 2,690.00 | 2,600.00 | 148,675 |
| Jun 11 2024 | 2,635.00 | 175.00 | 7.11% | 2,495.00 | 2,765.00 | 2,495.00 | 264,366 |
| Jun 10 2024 | 2,460.00 | -30.00 | -1.20% | 2,420.00 | 2,500.00 | 2,375.00 | 63,342 |
| Jun 07 2024 | 2,490.00 | 20.00 | 0.81% | 2,500.00 | 2,500.00 | 2,455.00 | 49,930 |
| Jun 06 2024 | 2,470.00 | 25.00 | 1.02% | 2,450.00 | 2,485.00 | 2,440.00 | 54,849 |
| Jun 05 2024 | 2,445.00 | 60.00 | 2.52% | 2,405.00 | 2,450.00 | 2,385.00 | 210,841 |
| Jun 04 2024 | 2,385.00 | -65.00 | -2.65% | 2,450.00 | 2,450.00 | 2,375.00 | 34,422 |
| Jun 03 2024 | 2,450.00 | -50.00 | -2.00% | 2,475.00 | 2,510.00 | 2,445.00 | 82,112 |
| May 31 2024 | 2,500.00 | 25.00 | 1.01% | 2,475.00 | 2,500.00 | 2,460.00 | 136,357 |
| May 30 2024 | 2,475.00 | 55.00 | 2.27% | 2,450.00 | 2,510.00 | 2,420.00 | 76,494 |
| May 29 2024 | 2,420.00 | -70.00 | -2.81% | 2,590.00 | 2,590.00 | 2,420.00 | 195,100 |
| May 28 2024 | 2,490.00 | 65.00 | 2.68% | 2,435.00 | 2,535.00 | 2,415.00 | 58,795 |
| May 24 2024 | 2,425.00 | 50.00 | 2.11% | 2,340.00 | 2,425.00 | 2,340.00 | 47,716 |
| May 23 2024 | 2,375.00 | -15.00 | -0.63% | 2,360.00 | 2,395.00 | 2,355.00 | 72,568 |
| May 22 2024 | 2,390.00 | -20.00 | -0.83% | 2,510.00 | 2,510.00 | 2,380.00 | 66,816 |
| May 21 2024 | 2,410.00 | -70.00 | -2.82% | 2,435.00 | 2,455.00 | 2,390.00 | 131,306 |
| May 20 2024 | 2,480.00 | 20.00 | 0.81% | 2,560.00 | 2,560.00 | 2,440.00 | 51,520 |
| May 17 2024 | 2,460.00 | 35.00 | 1.44% | 2,530.00 | 2,530.00 | 2,400.00 | 26,635 |
| May 16 2024 | 2,425.00 | 20.00 | 0.83% | 2,405.00 | 2,460.00 | 2,395.00 | 55,871 |
| May 15 2024 | 2,405.00 | 55.00 | 2.34% | 2,400.00 | 2,410.00 | 2,370.00 | 63,082 |
| May 14 2024 | 2,350.00 | 15.00 | 0.64% | 2,400.00 | 2,400.00 | 2,315.00 | 48,253 |
| May 13 2024 | 2,335.00 | -90.00 | -3.71% | 2,535.00 | 2,535.00 | 2,335.00 | 61,306 |
| May 10 2024 | 2,425.00 | 30.00 | 1.25% | 2,475.00 | 2,475.00 | 2,380.00 | 93,163 |
| May 09 2024 | 2,395.00 | 25.00 | 1.05% | 2,330.00 | 2,410.00 | 2,330.00 | 57,326 |
| May 08 2024 | 2,370.00 | 5.00 | 0.21% | 2,380.00 | 2,385.00 | 2,350.00 | 31,462 |
| May 07 2024 | 2,365.00 | 55.00 | 2.38% | 2,255.00 | 2,380.00 | 2,255.00 | 66,771 |
| May 03 2024 | 2,310.00 | 10.00 | 0.43% | 2,295.00 | 2,335.00 | 2,280.00 | 34,302 |
| May 02 2024 | 2,300.00 | -30.00 | -1.29% | 2,320.00 | 2,325.00 | 2,265.00 | 66,435 |
