FOXO Technologies Inc (FOXO)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0268 | -10.4361370717 | 0.2568 | 0.2814 | 0.22 | 366155 | 0.25277252 | CS |
| 4 | -0.0377 | -14.0829286515 | 0.2677 | 0.2898 | 0.22 | 328520 | 0.26260119 | CS |
| 12 | -0.05 | -17.8571428571 | 0.28 | 0.54 | 0.22 | 2015698 | 0.32620026 | CS |
| 26 | -0.0565 | -19.7207678883 | 0.2865 | 0.54 | 0.22 | 1504996 | 0.32639542 | CS |
| 52 | -15.26 | -98.5151710781 | 15.49 | 32.8 | 0.22 | 3333197 | 10.11094979 | CS |
| 156 | -728.77 | -99.9684499314 | 729 | 729 | 0.22 | 2607719 | 33.3830651 | CS |
| 260 | -728.77 | -99.9684499314 | 729 | 729 | 0.22 | 2607719 | 33.3830651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 0.242 | 0.0082 | 3.51 | 0.2347 | 0.2449 | 0.2301 | 257004 |
| 1721428200 | 0.2338 | -0.0169 | -6.74 | 0.25 | 0.25 | 0.2255 | 350614 |
| 1721341800 | 0.2507 | -0.0115 | -4.39 | 0.2577 | 0.2599 | 0.25 | 239344 |
| 1721255400 | 0.2622 | -0.0011 | -0.42 | 0.2632 | 0.268 | 0.2565 | 400395 |
| 1721169000 | 0.2633 | 0.0064 | 2.49 | 0.2567999 | 0.2814 | 0.2542 | 583420 |
| 1721082600 | 0.2569 | 0.0025 | 0.98 | 0.2596 | 0.2596 | 0.2527 | 148535 |
| 1720823400 | 0.2544 | -0.0009 | -0.35 | 0.2553 | 0.258 | 0.25 | 236419 |
| 1720737000 | 0.2553 | -0.0018 | -0.70 | 0.2516 | 0.2597 | 0.2516 | 241222 |
| 1720650600 | 0.2571 | 0.001 | 0.39 | 0.256 | 0.2607 | 0.252 | 168646 |
| 1720564200 | 0.2561 | -0.0039 | -1.50 | 0.2599 | 0.2599 | 0.2557 | 223498 |
| 1720477800 | 0.26 | -0.0066 | -2.48 | 0.2665 | 0.2675 | 0.255 | 235910 |
| 1720218600 | 0.2666 | -0.0069 | -2.52 | 0.2652 | 0.2698 | 0.2553 | 171301 |
| 1720040640 | 0.2735 | -0.0003 | -0.11 | 0.2737 | 0.276 | 0.2718999 | 86126 |
| 1719959400 | 0.2738 | -0.0092 | -3.25 | 0.2745 | 0.27959 | 0.2666 | 261652 |
| 1719873000 | 0.2829999 | 0.0173999 | 6.55 | 0.2703 | 0.2898 | 0.263 | 965973 |
| 1719613800 | 0.2656 | -0.0024 | -0.90 | 0.2649 | 0.2697 | 0.2621 | 233222 |
| 1719527400 | 0.268 | 0.008 | 3.08 | 0.2629 | 0.268 | 0.26 | 226676 |
| 1719441000 | 0.26 | -0.0028 | -1.07 | 0.2672 | 0.27 | 0.2576 | 316862 |
| 1719354600 | 0.2628 | -0.0054 | -2.01 | 0.2677 | 0.2728 | 0.2601 | 895063 |
| 1719268200 | 0.2682 | 0.0028 | 1.06 | 0.2574 | 0.2775 | 0.2518 | 900475 |
| 1719009000 | 0.2654 | 0.0283 | 11.94 | 0.2364 | 0.2696 | 0.2328 | 1206612 |
| 1718922600 | 0.2371 | -0.0077 | -3.15 | 0.2385 | 0.2479 | 0.2336 | 883876 |
| 1718749800 | 0.2448 | -0.0126 | -4.90 | 0.255 | 0.2565 | 0.24 | 1990698 |
| 1718663400 | 0.2574 | -0.0316 | -10.93 | 0.2921 | 0.2954 | 0.2554 | 2619407 |
| 1718404200 | 0.289 | 0.0501 | 20.97 | 0.3748 | 0.3765 | 0.255 | 49781551 |
| 1718317800 | 0.2389 | -0.0041 | -1.69 | 0.238 | 0.245 | 0.22 | 922466 |
| 1718231400 | 0.243 | -0.0267 | -9.90 | 0.2682 | 0.2749 | 0.236 | 1866298 |
| 1718145000 | 0.2697 | 0.0223 | 9.01 | 0.2636 | 0.29 | 0.2526 | 4114050 |
| 1718058600 | 0.2474 | -0.0091 | -3.55 | 0.2505 | 0.26 | 0.2425 | 338442 |
| 1717799400 | 0.2565 | -0.0185 | -6.73 | 0.273 | 0.2796 | 0.221 | 1361619 |
| 1717713000 | 0.275 | -0.0405 | -12.84 | 0.3122 | 0.3214 | 0.2546 | 2116457 |
| 1717626600 | 0.3155 | 0.0007 | 0.22 | 0.3121 | 0.3285 | 0.301 | 762372 |
| 1717540200 | 0.3148 | -0.0392 | -11.07 | 0.3595999 | 0.3595999 | 0.3011 | 1375704 |
| 1717453800 | 0.354 | -0.1213 | -25.52 | 0.465 | 0.51 | 0.3441 | 4046345 |
| 1717194600 | 0.4753 | 0.1346 | 39.51 | 0.3633 | 0.54 | 0.3633 | 23178311 |
| 1717108200 | 0.3407 | 0.027 | 8.61 | 0.3299 | 0.3474 | 0.3125 | 657523 |
| 1717021800 | 0.3137 | -0.0313 | -9.07 | 0.326 | 0.3547 | 0.3065 | 1199537 |
| 1716935400 | 0.3449999 | -0.007 | -1.99 | 0.38 | 0.435 | 0.331 | 648286 |
| 1716589800 | 0.352 | 0.057 | 19.32 | 0.2945999 | 0.4099999 | 0.2891 | 3906897 |
| 1716503400 | 0.295 | 0.0038 | 1.30 | 0.3204 | 0.3348999 | 0.2865 | 981936 |
| 1716417000 | 0.2912 | -0.0062 | -2.08 | 0.2955 | 0.2955 | 0.2852 | 178681 |
| 1716330600 | 0.2974 | -0.0002 | -0.07 | 0.2975999 | 0.3 | 0.2875 | 188666 |
| 1716244200 | 0.2975999 | 0.0005999 | 0.20 | 0.2904 | 0.308 | 0.2902 | 242989 |
| 1715985000 | 0.297 | -0.0168 | -5.35 | 0.3099 | 0.327 | 0.2904 | 468269 |
| 1715898600 | 0.3138 | 0.0238 | 8.21 | 0.299 | 0.3175 | 0.2885 | 593819 |
| 1715812200 | 0.29 | -0.0091 | -3.04 | 0.3 | 0.306 | 0.2851 | 318085 |
| 1715725800 | 0.2991 | 0.0107 | 3.71 | 0.2777 | 0.319 | 0.2705 | 488106 |
| 1715639400 | 0.2884 | 0.0153 | 5.60 | 0.2783 | 0.29 | 0.2700099 | 253643 |
| 1715380200 | 0.2731 | -0.0034 | -1.23 | 0.2783 | 0.2783 | 0.2665 | 97678 |
| 1715293800 | 0.2765 | 0.0026 | 0.95 | 0.2703 | 0.278 | 0.2645 | 181088 |
| 1715207400 | 0.2739 | 0.0025001 | 0.92 | 0.2679 | 0.2747 | 0.2654 | 53644 |
| 1715121000 | 0.2713999 | -0.0046 | -1.67 | 0.2757 | 0.2781 | 0.2655 | 219783 |
| 1715034600 | 0.276 | 0.0009 | 0.33 | 0.288 | 0.2889 | 0.2754 | 127155 |
| 1714775400 | 0.2751 | -0.0045 | -1.61 | 0.2796 | 0.2796 | 0.275 | 84799 |
| 1714689000 | 0.2796 | 0.0019011 | 0.68 | 0.28 | 0.28 | 0.27 | 170165 |
| 1714602600 | 0.2776989 | -0.001201 | -0.43 | 0.2796 | 0.2899 | 0.270601 | 32083 |
| 1714516200 | 0.2789 | -0.0061 | -2.14 | 0.28 | 0.2836 | 0.2725 | 95390 |
| 1714429800 | 0.2849999 | 0.0025 | 0.88 | 0.2908 | 0.3023 | 0.2752 | 348868 |
| 1714170600 | 0.2824999 | 0.0013999 | 0.50 | 0.2786 | 0.297 | 0.2703999 | 217252 |
| 1714084200 | 0.2811 | 0.0011 | 0.39 | 0.2703999 | 0.2899 | 0.2703999 | 181535 |
| 1713997800 | 0.28 | -0.006 | -2.10 | 0.289 | 0.289 | 0.2656 | 146996 |
| 1713911400 | 0.2859999 | -0.0069 | -2.36 | 0.298 | 0.298 | 0.274 | 231190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
