Register for streaming realtime charts, analysis tools, and prices.
OXSQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.22 | 0.01 | 0.31% | 3.22 | 3.25 | 3.22 | 243,666 |
| May 09 2024 | 3.21 | -0.01 | -0.16% | 3.22 | 3.24 | 3.21 | 207,623 |
| May 08 2024 | 3.215 | -0.01 | -0.16% | 3.22 | 3.23 | 3.21 | 141,850 |
| May 07 2024 | 3.22 | -0.01 | -0.31% | 3.23 | 3.25 | 3.21 | 254,632 |
| May 06 2024 | 3.23 | 0.05 | 1.57% | 3.20 | 3.24 | 3.19 | 214,414 |
| May 03 2024 | 3.18 | -0.03 | -0.93% | 3.20 | 3.21 | 3.16 | 325,797 |
| May 02 2024 | 3.21 | -0.08 | -2.43% | 3.26 | 3.26 | 3.18 | 230,065 |
| May 01 2024 | 3.29 | 0.07 | 2.17% | 3.24 | 3.29 | 3.22 | 301,569 |
| Apr 30 2024 | 3.22 | -0.01 | -0.31% | 3.21 | 3.2399 | 3.20 | 168,291 |
| Apr 29 2024 | 3.23 | 0.03 | 0.94% | 3.21 | 3.23 | 3.20 | 194,736 |
| Apr 26 2024 | 3.20 | 0.01 | 0.31% | 3.21 | 3.21 | 3.19 | 157,111 |
| Apr 25 2024 | 3.19 | -0.02 | -0.62% | 3.20 | 3.21 | 3.18 | 115,866 |
| Apr 24 2024 | 3.21 | 0.02 | 0.63% | 3.19 | 3.21 | 3.18 | 98,636 |
| Apr 23 2024 | 3.19 | 0.00 | 0.00% | 3.20 | 3.20 | 3.17 | 120,284 |
| Apr 22 2024 | 3.19 | 0.03 | 0.95% | 3.18 | 3.1971 | 3.16 | 128,815 |
| Apr 19 2024 | 3.16 | 0.00 | 0.00% | 3.13 | 3.18 | 3.13 | 103,741 |
| Apr 18 2024 | 3.16 | 0.03 | 0.96% | 3.13 | 3.17 | 3.13 | 82,508 |
| Apr 17 2024 | 3.13 | 0.03 | 0.97% | 3.10 | 3.15 | 3.10 | 136,285 |
| Apr 16 2024 | 3.10 | 0.00 | 0.00% | 3.12 | 3.1399 | 3.10 | 119,361 |
| Apr 15 2024 | 3.10 | -0.10 | -3.13% | 3.18 | 3.20 | 3.10 | 258,231 |
| Apr 12 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.23 | 3.16 | 409,626 |
| Apr 11 2024 | 3.20 | 0.03 | 0.95% | 3.19 | 3.20 | 3.15 | 178,902 |
| Apr 10 2024 | 3.17 | -0.04 | -1.25% | 3.18 | 3.20 | 3.14 | 192,946 |
| Apr 09 2024 | 3.21 | 0.02 | 0.63% | 3.21 | 3.22 | 3.18 | 228,098 |
| Apr 08 2024 | 3.19 | 0.02 | 0.63% | 3.16 | 3.20 | 3.16 | 212,615 |
| Apr 05 2024 | 3.17 | 0.03 | 0.96% | 3.18 | 3.20 | 3.13 | 286,966 |
| Apr 04 2024 | 3.14 | -0.04 | -1.26% | 3.21 | 3.21 | 3.13 | 226,032 |
| Apr 03 2024 | 3.18 | 0.01 | 0.32% | 3.17 | 3.21 | 3.16 | 224,349 |
| Apr 02 2024 | 3.17 | 0.03 | 0.96% | 3.135 | 3.1825 | 3.1303 | 180,997 |
| Apr 01 2024 | 3.14 | -0.03 | -0.95% | 3.19 | 3.19 | 3.13 | 235,785 |
| Mar 28 2024 | 3.17 | 0.03 | 0.96% | 3.17 | 3.18 | 3.12 | 215,201 |
| Mar 27 2024 | 3.14 | 0.04 | 1.29% | 3.11 | 3.16 | 3.10 | 179,016 |
| Mar 26 2024 | 3.10 | 0.04 | 1.31% | 3.05 | 3.11 | 3.05 | 168,605 |
| Mar 25 2024 | 3.06 | 0.03 | 0.99% | 3.06 | 3.08 | 3.03 | 274,164 |
| Mar 22 2024 | 3.03 | -0.01 | -0.33% | 3.04 | 3.05 | 3.03 | 145,924 |
| Mar 21 2024 | 3.04 | -0.01 | -0.33% | 3.07 | 3.07 | 3.03 | 130,598 |
| Mar 20 2024 | 3.05 | -0.01 | -0.33% | 3.06 | 3.0699 | 3.02 | 166,990 |
| Mar 19 2024 | 3.06 | 0.05 | 1.66% | 3.04 | 3.07 | 3.02 | 195,174 |
| Mar 18 2024 | 3.01 | -0.04 | -1.31% | 3.03 | 3.04 | 3.01 | 217,592 |
| Mar 15 2024 | 3.05 | -0.04 | -1.29% | 3.06 | 3.0798 | 3.02 | 349,839 |
| Mar 14 2024 | 3.09 | -0.12 | -3.74% | 3.16 | 3.19 | 3.06 | 334,034 |
| Mar 13 2024 | 3.21 | 0.02 | 0.63% | 3.19 | 3.2199 | 3.18 | 181,479 |
| Mar 12 2024 | 3.19 | 0.05 | 1.59% | 3.16 | 3.20 | 3.15 | 251,264 |
| Mar 11 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.17 | 3.135 | 156,916 |
| Mar 08 2024 | 3.14 | 0.01 | 0.32% | 3.13 | 3.15 | 3.12 | 139,552 |
| Mar 07 2024 | 3.13 | 0.01 | 0.32% | 3.13 | 3.16 | 3.12 | 136,706 |
| Mar 06 2024 | 3.12 | 0.01 | 0.32% | 3.11 | 3.15 | 3.1099 | 208,170 |
| Mar 05 2024 | 3.11 | 0.01 | 0.32% | 3.09 | 3.148 | 3.08 | 193,873 |
| Mar 04 2024 | 3.10 | 0.02 | 0.65% | 3.11 | 3.14 | 3.09 | 322,013 |
| Mar 01 2024 | 3.08 | -0.01 | -0.32% | 3.11 | 3.11 | 3.075 | 193,529 |
| Feb 29 2024 | 3.09 | 0.02 | 0.65% | 3.10 | 3.11 | 3.08 | 146,410 |
| Feb 28 2024 | 3.07 | -0.01 | -0.32% | 3.08 | 3.11 | 3.07 | 101,820 |
| Feb 27 2024 | 3.08 | 0.02 | 0.65% | 3.05 | 3.11 | 3.05 | 165,025 |
| Feb 26 2024 | 3.06 | -0.03 | -0.97% | 3.09 | 3.11 | 3.06 | 197,832 |
| Feb 23 2024 | 3.09 | 0.03 | 0.98% | 3.07 | 3.11 | 3.07 | 103,314 |
| Feb 22 2024 | 3.06 | -0.01 | -0.33% | 3.07 | 3.12 | 3.06 | 184,738 |
| Feb 21 2024 | 3.07 | -0.02 | -0.65% | 3.11 | 3.11 | 3.06 | 116,095 |
| Feb 20 2024 | 3.09 | -0.04 | -1.28% | 3.12 | 3.14 | 3.087 | 252,850 |
| Feb 16 2024 | 3.13 | 0.01 | 0.32% | 3.13 | 3.13 | 3.10 | 135,467 |
| Feb 15 2024 | 3.12 | 0.03 | 0.97% | 3.14 | 3.14 | 3.0999 | 162,433 |
| Feb 14 2024 | 3.09 | -0.02 | -0.64% | 3.10 | 3.13 | 3.08 | 207,140 |
| Feb 13 2024 | 3.11 | -0.02 | -0.64% | 3.105 | 3.14 | 3.08 | 184,640 |
| Feb 12 2024 | 3.13 | 0.06 | 1.95% | 3.09 | 3.13 | 3.0662 | 364,350 |
