FOXO Technologies Inc (FOXO)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02065 | -11.7865296804 | 0.1752 | 0.1782 | 0.1525 | 6880802 | 0.16452557 | CS |
| 4 | -0.07375 | -32.3039859834 | 0.2283 | 0.235 | 0.1525 | 4587253 | 0.19039253 | CS |
| 12 | -0.68645 | -81.6230677765 | 0.841 | 2.38 | 0.1525 | 6248285 | 1.03316458 | CS |
| 26 | -2.48245 | -94.139173303 | 2.637 | 3.75 | 0.1525 | 7295683 | 1.70659491 | CS |
| 52 | -2.36145 | -93.8573131955 | 2.516 | 13 | 0.1525 | 15916555 | 5.58050507 | CS |
| 156 | -7289.84545 | -99.9978799726 | 7290 | 7290 | 0.1525 | 7336886 | 80.67636173 | CS |
| 260 | -7289.84545 | -99.9978799726 | 7290 | 7290 | 0.1525 | 7336886 | 80.67636173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273000 | 0.154 | -0.0099 | -6.04 | 0.1577 | 0.165 | 0.1537 | 5843606 |
| 1752186600 | 0.1639 | -0.0043 | -2.56 | 0.17 | 0.17 | 0.1608999 | 20141547 |
| 1752100200 | 0.1682 | 0.0015001 | 0.90 | 0.1676 | 0.1782 | 0.166 | 2711400 |
| 1752013800 | 0.1666999 | 0.0026999 | 1.65 | 0.1621 | 0.17 | 0.1563 | 1885829 |
| 1751927400 | 0.164 | -0.011 | -6.29 | 0.1752 | 0.1765 | 0.16 | 2784433 |
| 1751576640 | 0.175 | -0.003 | -1.69 | 0.1772 | 0.1772 | 0.1703 | 1366220 |
| 1751495400 | 0.178 | -0.0055 | -3.00 | 0.181 | 0.1843 | 0.175 | 2370922 |
| 1751409000 | 0.1835 | 0.0014 | 0.77 | 0.18 | 0.184 | 0.1728 | 2919787 |
| 1751322600 | 0.1821 | -0.0049 | -2.62 | 0.18 | 0.188 | 0.1792 | 4003738 |
| 1751063400 | 0.187 | -0.0149 | -7.38 | 0.2 | 0.2016 | 0.175 | 3741772 |
| 1750977000 | 0.2019 | -0.007 | -3.35 | 0.2062 | 0.2072 | 0.1850999 | 1866947 |
| 1750890600 | 0.2089 | 0.0093 | 4.66 | 0.1991 | 0.2135 | 0.195 | 3126351 |
| 1750804200 | 0.1996 | -0.0004 | -0.20 | 0.1976 | 0.2 | 0.1931 | 1375600 |
| 1750717800 | 0.2 | -0.0184 | -8.42 | 0.2118 | 0.2165 | 0.1946 | 1793674 |
| 1750458600 | 0.2184 | -0.0016 | -0.73 | 0.2251 | 0.2251 | 0.21075 | 2019872 |
| 1750285800 | 0.22 | 0.019 | 9.45 | 0.2059 | 0.23 | 0.2028 | 6064059 |
| 1750199400 | 0.201 | -0.0072 | -3.46 | 0.2002 | 0.218 | 0.1896 | 3942967 |
| 1750113000 | 0.2082 | -0.0079 | -3.66 | 0.2161 | 0.235 | 0.2037 | 10717108 |
| 1749853800 | 0.2161 | -0.0268 | -11.03 | 0.2283 | 0.2283 | 0.2018 | 9738319 |
| 1749767400 | 0.2429 | -0.0601 | -19.83 | 0.2744 | 0.2762 | 0.2201 | 8287470 |
| 1749681000 | 0.303 | 0.003 | 1.00 | 0.29 | 0.3099 | 0.2772 | 26541716 |
| 1749594600 | 0.3 | -0.0186 | -5.84 | 0.3134 | 0.319799 | 0.2980999 | 1796346 |
| 1749508200 | 0.3186 | -0.0192 | -5.68 | 0.3383 | 0.339 | 0.318 | 1447564 |
| 1749249000 | 0.3378 | -0.0349 | -9.36 | 0.3511 | 0.3599 | 0.325 | 2083554 |
| 1749162600 | 0.3726999 | -0.0183 | -4.68 | 0.39 | 0.405 | 0.3494 | 1250192 |
| 1749076200 | 0.391 | -0.0122 | -3.03 | 0.384 | 0.3938999 | 0.3763 | 1936498 |
| 1748989800 | 0.4032 | 0.0007 | 0.17 | 0.404 | 0.419 | 0.395 | 635924 |
| 1748903400 | 0.4025 | 0.0017 | 0.42 | 0.4056 | 0.4246 | 0.395 | 1242982 |
| 1748644200 | 0.4008 | -0.0324 | -7.48 | 0.416 | 0.42 | 0.3841 | 1042817 |
| 1748557800 | 0.4332 | -0.0368 | -7.83 | 0.4606 | 0.47 | 0.42 | 1187391 |
| 1748471400 | 0.47 | 0.01 | 2.17 | 0.4511 | 0.4922 | 0.45 | 845418 |
| 1748385000 | 0.46 | -0.05 | -9.80 | 0.5073 | 0.508 | 0.45 | 1046229 |
| 1748039400 | 0.51 | -0.04 | -7.27 | 0.524 | 0.5499 | 0.491 | 873143 |
| 1747953000 | 0.55 | -0.0221 | -3.86 | 0.5719999 | 0.5724 | 0.54 | 1081184 |
| 1747866600 | 0.5721 | -0.0674 | -10.54 | 0.6283 | 0.6321 | 0.5691 | 2110467 |
| 1747780200 | 0.6395 | 0.0395 | 6.58 | 0.5871 | 0.645 | 0.5866 | 882912 |
| 1747693800 | 0.6 | -0.0477 | -7.36 | 0.6289 | 0.6513 | 0.58 | 909648 |
| 1747434600 | 0.6477 | 0.0016 | 0.25 | 0.6783 | 0.685 | 0.6217 | 1290750 |
| 1747348200 | 0.6461 | -0.035 | -5.14 | 0.66 | 0.6776 | 0.6398 | 480634 |
| 1747261800 | 0.6811 | -0.034 | -4.75 | 0.7268 | 0.7499 | 0.6615 | 908074 |
| 1747175400 | 0.7151 | -0.0142 | -1.95 | 0.725 | 0.7527 | 0.7084 | 485463 |
| 1747089000 | 0.7292999 | 0.0292999 | 4.19 | 0.6778999 | 0.76 | 0.6617 | 1599498 |
| 1746829800 | 0.7 | -0.0197 | -2.74 | 0.7166 | 0.7358 | 0.675 | 1008036 |
| 1746743400 | 0.7197 | -0.0389 | -5.13 | 0.76 | 0.774 | 0.7 | 1871212 |
| 1746657000 | 0.7586 | -0.8514 | -52.88 | 0.8723 | 0.92999 | 0.7358 | 6357649 |
| 1746570600 | 1.61 | 0.97 | 153.10 | 2.0299999 | 2.38 | 1.36 | 198972118 |
| 1746484200 | 0.6361 | -0.0864 | -11.96 | 0.7201999 | 0.7201999 | 0.615 | 422957 |
| 1746225000 | 0.7225 | -0.076 | -9.52 | 0.7608 | 0.77 | 0.6959999 | 654180 |
| 1746138600 | 0.7985 | -0.0193 | -2.36 | 0.8332 | 1.18 | 0.7407 | 6100275 |
| 1746052200 | 0.8178 | -0.1273 | -13.47 | 0.8915 | 0.8915 | 0.77 | 441530 |
| 1745965800 | 0.9451 | 0.1041 | 12.38 | 0.88 | 0.9822 | 0.7299 | 2010305 |
| 1745879400 | 0.841 | 0 | 0.00 | 0.841 | 0.841 | 0.841 | 0 |
| 1745620200 | 0.841 | 0 | 0.00 | 0.841 | 0.841 | 0.841 | 0 |
| 1745533800 | 0.841 | 0 | 0.00 | 0.841 | 0.841 | 0.841 | 0 |
| 1745447400 | 0.841 | 0 | 0.00 | 0.841 | 0.841 | 0.841 | 0 |
| 1745361000 | 0.841 | 0 | 0.00 | 0.841 | 0.841 | 0.841 | 0 |
| 1745274600 | 0.841 | 0 | 0.00 | 0.841 | 0.841 | 0.841 | 0 |
| 1744929000 | 0.841 | -0.249 | -22.84 | 1.1079999 | 1.109 | 0.7 | 165157 |
| 1744842600 | 1.09 | -0.01 | -0.91 | 1.09 | 1.121 | 1.056 | 195038 |
| 1744756200 | 1.1 | -0.04 | -3.51 | 1.106 | 1.2 | 1.066 | 159762 |
| 1744669800 | 1.14 | 0 | 0.44 | 1.205 | 1.205 | 1.068 | 208356 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
