Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OXXJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 03 2024 | 10,101.30 | 54.70 | 0.54% | 10,035.40 | 10,101.30 | 10,101.30 | 0.00 |
| Dec 02 2024 | 10,046.60 | 67.30 | 0.67% | 10,023.80 | 10,046.60 | 10,046.60 | 0.00 |
| Nov 29 2024 | 9,979.30 | -58.60 | -0.58% | 10,055.60 | 9,979.30 | 9,979.30 | 0.00 |
| Nov 28 2024 | 10,037.90 | 77.50 | 0.78% | 9,976.30 | 10,037.90 | 10,037.90 | 0.00 |
| Nov 27 2024 | 9,960.40 | -125.90 | -1.25% | 9,893.60 | 9,960.40 | 9,960.40 | 0.00 |
| Nov 26 2024 | 10,086.30 | -75.80 | -0.75% | 10,085.40 | 10,086.30 | 10,086.30 | 0.00 |
| Nov 25 2024 | 10,162.10 | 113.60 | 1.13% | 10,105.60 | 10,162.10 | 10,162.10 | 0.00 |
| Nov 22 2024 | 10,048.50 | 44.40 | 0.44% | 9,995.90 | 10,048.50 | 10,048.50 | 0.00 |
| Nov 21 2024 | 10,004.10 | 27.00 | 0.27% | 9,958.60 | 10,004.10 | 10,004.10 | 0.00 |
| Nov 20 2024 | 9,977.10 | 85.80 | 0.87% | 9,995.80 | 9,977.10 | 9,977.10 | 0.00 |
| Nov 19 2024 | 9,891.30 | 34.10 | 0.35% | 9,895.80 | 9,891.30 | 9,891.30 | 0.00 |
| Nov 18 2024 | 9,857.20 | 23.10 | 0.23% | 9,925.10 | 9,857.20 | 9,857.20 | 0.00 |
| Nov 15 2024 | 9,834.10 | 119.30 | 1.23% | 9,782.50 | 9,834.10 | 9,834.10 | 0.00 |
| Nov 14 2024 | 9,714.80 | 101.70 | 1.06% | 9,656.10 | 9,714.80 | 9,714.80 | 0.00 |
| Nov 13 2024 | 9,613.10 | -131.50 | -1.35% | 9,708.60 | 9,613.10 | 9,613.10 | 0.00 |
| Nov 12 2024 | 9,744.60 | 29.10 | 0.30% | 9,740.40 | 9,744.60 | 9,744.60 | 0.00 |
| Nov 11 2024 | 9,715.50 | 52.20 | 0.54% | 9,717.20 | 9,715.50 | 9,715.50 | 0.00 |
| Nov 08 2024 | 9,663.30 | 80.70 | 0.84% | 9,630.80 | 9,663.30 | 9,663.30 | 0.00 |
| Nov 07 2024 | 9,582.60 | 105.30 | 1.11% | 9,552.30 | 9,582.60 | 9,582.60 | 0.00 |
| Nov 06 2024 | 9,477.30 | 34.30 | 0.36% | 9,400.60 | 9,477.30 | 9,477.30 | 0.00 |
| Nov 05 2024 | 9,443.00 | 24.80 | 0.26% | 9,459.20 | 9,443.00 | 9,443.00 | 0.00 |
| Nov 04 2024 | 9,418.20 | 61.40 | 0.66% | 9,386.30 | 9,418.20 | 9,418.20 | 0.00 |
| Nov 01 2024 | 9,356.80 | -78.50 | -0.83% | 9,467.80 | 9,356.80 | 9,356.80 | 0.00 |
| Oct 31 2024 | 9,435.30 | -91.10 | -0.96% | 9,456.80 | 9,435.30 | 9,435.30 | 0.00 |
| Oct 30 2024 | 9,526.40 | -1.20 | -0.01% | 9,541.90 | 9,526.40 | 9,526.40 | 0.00 |
| Oct 29 2024 | 9,527.60 | -12.00 | -0.13% | 9,491.00 | 9,527.60 | 9,527.60 | 0.00 |
| Oct 28 2024 | 9,539.60 | 24.40 | 0.26% | 9,531.20 | 9,539.60 | 9,539.60 | 0.00 |
| Oct 25 2024 | 9,515.20 | 61.80 | 0.65% | 9,510.50 | 9,515.20 | 9,515.20 | 0.00 |
| Oct 24 2024 | 9,453.40 | 30.20 | 0.32% | 9,452.60 | 9,453.40 | 9,453.40 | 0.00 |
| Oct 23 2024 | 9,423.20 | -102.70 | -1.08% | 9,430.40 | 9,423.20 | 9,423.20 | 0.00 |
| Oct 22 2024 | 9,525.90 | -72.00 | -0.75% | 9,612.50 | 9,525.90 | 9,525.90 | 0.00 |
| Oct 21 2024 | 9,597.90 | 57.70 | 0.60% | 9,549.00 | 9,597.90 | 9,597.90 | 0.00 |
| Oct 18 2024 | 9,540.20 | 49.30 | 0.52% | 9,544.40 | 9,540.20 | 9,540.20 | 0.00 |
| Oct 17 2024 | 9,490.90 | 148.50 | 1.59% | 9,389.30 | 9,490.90 | 9,490.90 | 0.00 |
| Oct 16 2024 | 9,342.40 | 29.30 | 0.31% | 9,363.00 | 9,342.40 | 9,342.40 | 0.00 |
| Oct 15 2024 | 9,313.10 | 75.20 | 0.81% | 9,242.00 | 9,313.10 | 9,313.10 | 0.00 |
| Oct 14 2024 | 9,237.90 | 79.50 | 0.87% | 9,170.50 | 9,237.90 | 9,237.90 | 0.00 |
| Oct 11 2024 | 9,158.40 | -49.50 | -0.54% | 9,170.00 | 9,158.40 | 9,158.40 | 0.00 |
| Oct 10 2024 | 9,207.90 | 16.60 | 0.18% | 9,156.40 | 9,207.90 | 9,207.90 | 0.00 |
| Oct 09 2024 | 9,191.30 | 118.40 | 1.30% | 9,106.20 | 9,191.30 | 9,191.30 | 0.00 |
| Oct 08 2024 | 9,072.90 | 57.60 | 0.64% | 9,088.00 | 9,072.90 | 9,072.90 | 0.00 |
| Oct 07 2024 | 9,015.30 | 36.80 | 0.41% | 8,962.70 | 9,015.30 | 9,015.30 | 0.00 |
| Oct 04 2024 | 8,978.50 | -118.20 | -1.30% | 9,050.10 | 8,978.50 | 8,978.50 | 0.00 |
| Oct 03 2024 | 9,096.70 | 96.40 | 1.07% | 9,059.10 | 9,096.70 | 9,096.70 | 0.00 |
| Oct 02 2024 | 9,000.30 | -161.20 | -1.76% | 9,052.40 | 9,000.30 | 9,000.30 | 0.00 |
| Oct 01 2024 | 9,161.50 | 16.00 | 0.17% | 9,169.50 | 9,161.50 | 9,161.50 | 0.00 |
| Sep 30 2024 | 9,145.50 | -8.30 | -0.09% | 9,135.90 | 9,145.50 | 9,145.50 | 0.00 |
| Sep 27 2024 | 9,153.80 | -98.80 | -1.07% | 9,192.90 | 9,153.80 | 9,153.80 | 0.00 |
| Sep 26 2024 | 9,252.60 | -80.50 | -0.86% | 9,176.80 | 9,252.60 | 9,252.60 | 0.00 |
| Sep 25 2024 | 9,333.10 | -186.40 | -1.96% | 9,332.40 | 9,333.10 | 9,333.10 | 0.00 |
| Sep 24 2024 | 9,519.50 | 15.00 | 0.16% | 9,510.50 | 9,519.50 | 9,519.50 | 0.00 |
| Sep 23 2024 | 9,504.50 | -57.40 | -0.60% | 9,550.90 | 9,504.50 | 9,504.50 | 0.00 |
| Sep 20 2024 | 9,561.90 | 11.10 | 0.12% | 9,528.10 | 9,561.90 | 9,561.90 | 0.00 |
| Sep 19 2024 | 9,550.80 | 123.20 | 1.31% | 9,493.20 | 9,550.80 | 9,550.80 | 0.00 |
| Sep 18 2024 | 9,427.60 | -50.90 | -0.54% | 9,442.60 | 9,427.60 | 9,427.60 | 0.00 |
| Sep 17 2024 | 9,478.50 | 104.30 | 1.11% | 9,434.30 | 9,478.50 | 9,478.50 | 0.00 |
| Sep 16 2024 | 9,374.20 | -61.20 | -0.65% | 9,339.60 | 9,374.20 | 9,374.20 | 0.00 |
| Sep 13 2024 | 9,435.40 | 85.30 | 0.91% | 9,398.90 | 9,435.40 | 9,435.40 | 0.00 |
| Sep 12 2024 | 9,350.10 | -55.30 | -0.59% | 9,276.30 | 9,350.10 | 9,350.10 | 0.00 |
| Sep 11 2024 | 9,405.40 | -18.10 | -0.19% | 9,416.20 | 9,405.40 | 9,405.40 | 0.00 |
| Sep 10 2024 | 9,423.50 | 162.50 | 1.75% | 9,356.60 | 9,423.50 | 9,423.50 | 0.00 |
| Sep 09 2024 | 9,261.00 | -25.00 | -0.27% | 9,411.50 | 9,261.00 | 9,261.00 | 0.00 |
| Sep 06 2024 | 9,286.00 | 51.80 | 0.56% | 9,273.30 | 9,286.00 | 9,286.00 | 0.00 |
| Sep 05 2024 | 9,234.20 | -21.40 | -0.23% | 9,186.10 | 9,234.20 | 9,234.20 | 0.00 |
