Register for real-time alerts, custom portfolio, and market movers
OXB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 323.50 | -7.50 | -2.27% | 329.00 | 332.00 | 320.00 | 129,486 |
| May 16 2024 | 331.00 | 9.00 | 2.80% | 319.00 | 333.50 | 318.50 | 189,015 |
| May 15 2024 | 322.00 | 2.00 | 0.63% | 324.00 | 324.00 | 313.00 | 220,204 |
| May 14 2024 | 320.00 | 2.50 | 0.79% | 319.50 | 332.50 | 319.50 | 223,161 |
| May 13 2024 | 317.50 | 2.50 | 0.79% | 315.00 | 323.00 | 312.00 | 291,193 |
| May 10 2024 | 315.00 | -5.00 | -1.56% | 327.00 | 329.50 | 315.00 | 386,901 |
| May 09 2024 | 320.00 | -15.00 | -4.48% | 338.50 | 341.00 | 315.00 | 275,530 |
| May 08 2024 | 335.00 | 19.00 | 6.01% | 319.50 | 341.00 | 319.50 | 428,729 |
| May 07 2024 | 316.00 | -12.00 | -3.66% | 335.00 | 351.00 | 308.50 | 1,057,921 |
| May 03 2024 | 328.00 | 28.00 | 9.33% | 304.00 | 350.00 | 303.00 | 1,285,192 |
| May 02 2024 | 300.00 | 13.00 | 4.53% | 280.50 | 304.50 | 280.50 | 325,249 |
| May 01 2024 | 287.00 | 10.50 | 3.80% | 280.00 | 289.00 | 268.50 | 653,665 |
| Apr 30 2024 | 276.50 | 16.50 | 6.35% | 259.50 | 289.50 | 259.50 | 715,242 |
| Apr 29 2024 | 260.00 | 31.50 | 13.79% | 224.00 | 260.50 | 224.00 | 744,364 |
| Apr 26 2024 | 228.50 | 8.50 | 3.86% | 222.00 | 234.00 | 221.00 | 287,861 |
| Apr 25 2024 | 220.00 | 1.50 | 0.69% | 219.00 | 223.00 | 212.50 | 267,047 |
| Apr 24 2024 | 218.50 | 3.50 | 1.63% | 218.00 | 225.00 | 216.50 | 246,865 |
| Apr 23 2024 | 215.00 | 2.50 | 1.18% | 215.50 | 219.00 | 211.50 | 689,525 |
| Apr 22 2024 | 212.50 | 9.50 | 4.68% | 206.00 | 216.50 | 204.00 | 694,366 |
| Apr 19 2024 | 203.00 | -2.00 | -0.98% | 202.00 | 208.00 | 200.00 | 235,869 |
| Apr 18 2024 | 205.00 | 14.60 | 7.67% | 196.00 | 205.00 | 192.00 | 242,952 |
| Apr 17 2024 | 190.40 | -4.80 | -2.46% | 196.00 | 196.00 | 188.00 | 678,458 |
| Apr 16 2024 | 195.20 | -6.80 | -3.37% | 204.00 | 204.00 | 193.00 | 174,290 |
| Apr 15 2024 | 202.00 | -0.50 | -0.25% | 202.00 | 202.00 | 195.80 | 72,279 |
| Apr 12 2024 | 202.50 | -7.00 | -3.34% | 198.00 | 209.00 | 198.00 | 224,807 |
| Apr 11 2024 | 209.50 | 7.00 | 3.46% | 204.50 | 209.50 | 200.00 | 107,825 |
| Apr 10 2024 | 202.50 | -0.50 | -0.25% | 196.00 | 207.50 | 196.00 | 132,034 |
| Apr 09 2024 | 203.00 | 2.00 | 1.00% | 203.00 | 203.50 | 199.80 | 203,378 |
| Apr 08 2024 | 201.00 | -2.50 | -1.23% | 201.50 | 206.50 | 201.00 | 427,912 |
| Apr 05 2024 | 203.50 | 0.50 | 0.25% | 200.00 | 203.50 | 199.00 | 136,822 |
| Apr 04 2024 | 203.00 | 4.00 | 2.01% | 199.00 | 203.50 | 197.40 | 122,031 |
| Apr 03 2024 | 199.00 | 3.00 | 1.53% | 196.20 | 199.80 | 190.20 | 240,567 |
| Apr 02 2024 | 196.00 | -5.00 | -2.49% | 202.00 | 204.00 | 195.60 | 260,518 |
| Mar 28 2024 | 201.00 | 3.80 | 1.93% | 199.00 | 202.50 | 194.20 | 216,892 |
| Mar 27 2024 | 197.20 | 2.60 | 1.34% | 195.00 | 199.80 | 194.00 | 200,994 |
| Mar 26 2024 | 194.60 | 0.20 | 0.10% | 194.60 | 195.20 | 192.40 | 438,125 |
| Mar 25 2024 | 194.40 | -2.40 | -1.22% | 187.20 | 197.20 | 187.20 | 210,117 |
| Mar 22 2024 | 196.80 | 2.00 | 1.03% | 194.00 | 198.80 | 191.80 | 201,368 |
| Mar 21 2024 | 194.80 | 3.80 | 1.99% | 190.00 | 195.40 | 185.00 | 185,478 |
| Mar 20 2024 | 191.00 | 4.40 | 2.36% | 191.00 | 193.60 | 185.80 | 303,866 |
| Mar 19 2024 | 186.60 | -3.40 | -1.79% | 187.80 | 189.40 | 184.00 | 173,590 |
| Mar 18 2024 | 190.00 | 0.80 | 0.42% | 193.20 | 193.80 | 187.20 | 128,882 |
| Mar 15 2024 | 189.20 | -8.60 | -4.35% | 193.80 | 195.80 | 183.60 | 2,530,053 |
| Mar 14 2024 | 197.80 | 0.40 | 0.20% | 195.80 | 202.00 | 190.80 | 235,089 |
| Mar 13 2024 | 197.40 | -11.60 | -5.55% | 215.00 | 215.00 | 193.60 | 157,451 |
| Mar 12 2024 | 209.00 | -1.00 | -0.48% | 214.00 | 214.50 | 208.50 | 189,734 |
| Mar 11 2024 | 210.00 | -5.00 | -2.33% | 220.00 | 220.00 | 204.00 | 265,785 |
| Mar 08 2024 | 215.00 | 9.00 | 4.37% | 206.00 | 216.50 | 202.50 | 547,037 |
| Mar 07 2024 | 206.00 | 10.60 | 5.42% | 200.00 | 208.00 | 192.20 | 220,198 |
| Mar 06 2024 | 195.40 | 5.40 | 2.84% | 195.60 | 200.00 | 193.20 | 449,092 |
| Mar 05 2024 | 190.00 | 22.80 | 13.64% | 168.40 | 193.00 | 168.40 | 1,191,962 |
| Mar 04 2024 | 167.20 | -3.80 | -2.22% | 170.00 | 173.60 | 167.00 | 227,540 |
| Mar 01 2024 | 171.00 | -1.00 | -0.58% | 174.00 | 174.00 | 167.60 | 161,987 |
| Feb 29 2024 | 172.00 | -0.20 | -0.12% | 173.00 | 173.00 | 168.40 | 340,636 |
| Feb 28 2024 | 172.20 | -0.60 | -0.35% | 173.60 | 174.00 | 169.20 | 87,483 |
| Feb 27 2024 | 172.80 | 2.80 | 1.65% | 170.00 | 174.40 | 170.00 | 331,718 |
| Feb 26 2024 | 170.00 | 0.60 | 0.35% | 167.60 | 171.20 | 167.00 | 165,747 |
| Feb 23 2024 | 169.40 | -0.20 | -0.12% | 173.00 | 173.20 | 167.60 | 314,131 |
| Feb 22 2024 | 169.60 | -1.20 | -0.70% | 173.00 | 173.80 | 169.60 | 395,980 |
| Feb 21 2024 | 170.80 | 1.80 | 1.07% | 169.00 | 171.80 | 168.00 | 1,262,021 |
| Feb 20 2024 | 169.00 | -1.80 | -1.05% | 171.00 | 171.80 | 169.00 | 463,462 |
| Feb 19 2024 | 170.80 | -5.40 | -3.06% | 175.00 | 177.40 | 170.00 | 203,103 |
