Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OXJO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 7,725.00 | -52.40 | -0.67% | 7,811.80 | 7,725.00 | 7,725.00 | 0.00 |
| May 23 2024 | 7,777.40 | -92.70 | -1.18% | 7,845.80 | 7,777.40 | 7,777.40 | 0.00 |
| May 22 2024 | 7,870.10 | 20.70 | 0.26% | 7,856.00 | 7,870.10 | 7,870.10 | 0.00 |
| May 21 2024 | 7,849.40 | -6.00 | -0.08% | 7,863.70 | 7,849.40 | 7,849.40 | 0.00 |
| May 20 2024 | 7,855.40 | 7.00 | 0.09% | 7,836.70 | 7,855.40 | 7,855.40 | 0.00 |
| May 17 2024 | 7,848.40 | -1.10 | -0.01% | 7,881.30 | 7,848.40 | 7,848.40 | 0.00 |
| May 16 2024 | 7,849.50 | 70.50 | 0.91% | 7,753.70 | 7,849.50 | 7,849.50 | 0.00 |
| May 15 2024 | 7,779.00 | 45.80 | 0.59% | 7,726.80 | 7,779.00 | 7,779.00 | 0.00 |
| May 14 2024 | 7,733.20 | 1.50 | 0.02% | 7,746.90 | 7,733.20 | 7,733.20 | 0.00 |
| May 13 2024 | 7,731.70 | -20.60 | -0.27% | 7,749.00 | 7,731.70 | 7,731.70 | 0.00 |
| May 10 2024 | 7,752.30 | -29.80 | -0.38% | 7,729.30 | 7,752.30 | 7,752.30 | 0.00 |
| May 09 2024 | 7,782.10 | -26.60 | -0.34% | 7,802.80 | 7,782.10 | 7,782.10 | 0.00 |
| May 08 2024 | 7,808.70 | 83.00 | 1.07% | 7,795.40 | 7,808.70 | 7,808.70 | 0.00 |
| May 07 2024 | 7,725.70 | 59.30 | 0.77% | 7,682.40 | 7,725.70 | 7,725.70 | 0.00 |
| May 06 2024 | 7,666.40 | 47.60 | 0.62% | 7,638.70 | 7,666.40 | 7,666.40 | 0.00 |
| May 03 2024 | 7,618.80 | 40.80 | 0.54% | 7,593.90 | 7,618.80 | 7,618.80 | 0.00 |
| May 02 2024 | 7,578.00 | 12.10 | 0.16% | 7,569.10 | 7,578.00 | 7,578.00 | 0.00 |
| May 01 2024 | 7,565.90 | -66.90 | -0.88% | 7,664.10 | 7,565.90 | 7,565.90 | 0.00 |
| Apr 30 2024 | 7,632.80 | -6.20 | -0.08% | 7,637.40 | 7,632.80 | 7,632.80 | 0.00 |
| Apr 29 2024 | 7,639.00 | 29.30 | 0.39% | 7,575.90 | 7,639.00 | 7,639.00 | 0.00 |
| Apr 26 2024 | 7,609.70 | -101.50 | -1.32% | 7,683.00 | 7,609.70 | 7,609.70 | 0.00 |
| Apr 24 2024 | 7,711.20 | 28.40 | 0.37% | 7,680.90 | 7,711.20 | 7,711.20 | 0.00 |
| Apr 23 2024 | 7,682.80 | 41.30 | 0.54% | 7,652.10 | 7,682.80 | 7,682.80 | 0.00 |
| Apr 22 2024 | 7,641.50 | 64.10 | 0.85% | 7,567.30 | 7,641.50 | 7,641.50 | 0.00 |
| Apr 19 2024 | 7,577.40 | -16.90 | -0.22% | 7,631.50 | 7,577.40 | 7,577.40 | 0.00 |
| Apr 18 2024 | 7,594.30 | -16.10 | -0.21% | 7,605.60 | 7,594.30 | 7,594.30 | 0.00 |
| Apr 17 2024 | 7,610.40 | -80.90 | -1.05% | 7,612.50 | 7,610.40 | 7,610.40 | 0.00 |
| Apr 16 2024 | 7,691.30 | -56.70 | -0.73% | 7,752.50 | 7,691.30 | 7,691.30 | 0.00 |
| Apr 15 2024 | 7,748.00 | -27.40 | -0.35% | 7,788.10 | 7,748.00 | 7,748.00 | 0.00 |
| Apr 12 2024 | 7,775.40 | 24.50 | 0.32% | 7,813.60 | 7,775.40 | 7,775.40 | 0.00 |
| Apr 11 2024 | 7,750.90 | -95.60 | -1.22% | 7,837.40 | 7,750.90 | 7,750.90 | 0.00 |
| Apr 10 2024 | 7,846.50 | 7.90 | 0.10% | 7,824.20 | 7,846.50 | 7,846.50 | 0.00 |
| Apr 09 2024 | 7,838.60 | 88.20 | 1.14% | 7,812.50 | 7,838.60 | 7,838.60 | 0.00 |
| Apr 08 2024 | 7,750.40 | 0.00 | 0.00% | 7,750.40 | 7,750.40 | 7,750.40 | 0.00 |
| Apr 05 2024 | 7,750.40 | -74.60 | -0.95% | 7,817.30 | 7,750.40 | 7,750.40 | 0.00 |
| Apr 04 2024 | 7,825.00 | -26.90 | -0.34% | 7,789.60 | 7,825.00 | 7,825.00 | 0.00 |
| Apr 03 2024 | 7,851.90 | -17.20 | -0.22% | 7,893.30 | 7,851.90 | 7,851.90 | 0.00 |
| Apr 02 2024 | 7,869.10 | -16.30 | -0.21% | 7,896.90 | 7,869.10 | 7,869.10 | 0.00 |
| Mar 28 2024 | 7,885.40 | 118.90 | 1.53% | 7,819.60 | 7,885.40 | 7,885.40 | 0.00 |
| Mar 27 2024 | 7,766.50 | -26.80 | -0.34% | 7,780.20 | 7,766.50 | 7,766.50 | 0.00 |
| Mar 26 2024 | 7,793.30 | -3.10 | -0.04% | 7,808.50 | 7,793.30 | 7,793.30 | 0.00 |
| Mar 25 2024 | 7,796.40 | 15.70 | 0.20% | 7,776.00 | 7,796.40 | 7,796.40 | 0.00 |
| Mar 22 2024 | 7,780.70 | 12.00 | 0.15% | 7,782.00 | 7,780.70 | 7,780.70 | 0.00 |
| Mar 21 2024 | 7,768.70 | 47.20 | 0.61% | 7,707.70 | 7,768.70 | 7,768.70 | 0.00 |
| Mar 20 2024 | 7,721.50 | 33.20 | 0.43% | 7,703.20 | 7,721.50 | 7,721.50 | 0.00 |
| Mar 19 2024 | 7,688.30 | 32.80 | 0.43% | 7,680.70 | 7,688.30 | 7,688.30 | 0.00 |
| Mar 18 2024 | 7,655.50 | 20.60 | 0.27% | 7,673.00 | 7,655.50 | 7,655.50 | 0.00 |
| Mar 15 2024 | 7,634.90 | -110.70 | -1.43% | 7,713.60 | 7,634.90 | 7,634.90 | 0.00 |
| Mar 14 2024 | 7,745.60 | 21.90 | 0.28% | 7,729.40 | 7,745.60 | 7,745.60 | 0.00 |
| Mar 13 2024 | 7,723.70 | 13.90 | 0.18% | 7,710.50 | 7,723.70 | 7,723.70 | 0.00 |
| Mar 12 2024 | 7,709.80 | -59.50 | -0.77% | 7,704.20 | 7,709.80 | 7,709.80 | 0.00 |
| Mar 11 2024 | 7,769.30 | -26.30 | -0.34% | 7,847.00 | 7,769.30 | 7,769.30 | 0.00 |
| Mar 08 2024 | 7,795.60 | 50.30 | 0.65% | 7,766.90 | 7,795.60 | 7,795.60 | 0.00 |
| Mar 07 2024 | 7,745.30 | 32.60 | 0.42% | 7,733.50 | 7,745.30 | 7,745.30 | 0.00 |
| Mar 06 2024 | 7,712.70 | -24.70 | -0.32% | 7,724.20 | 7,712.70 | 7,712.70 | 0.00 |
| Mar 05 2024 | 7,737.40 | -11.40 | -0.15% | 7,740.80 | 7,737.40 | 7,737.40 | 0.00 |
| Mar 04 2024 | 7,748.80 | 38.90 | 0.50% | 7,745.60 | 7,748.80 | 7,748.80 | 0.00 |
| Mar 01 2024 | 7,709.90 | 54.50 | 0.71% | 7,698.70 | 7,709.90 | 7,709.90 | 0.00 |
| Feb 29 2024 | 7,655.40 | -23.10 | -0.30% | 7,660.40 | 7,655.40 | 7,655.40 | 0.00 |
| Feb 28 2024 | 7,678.50 | 44.60 | 0.58% | 7,669.20 | 7,678.50 | 7,678.50 | 0.00 |
| Feb 27 2024 | 7,633.90 | -26.40 | -0.34% | 7,652.80 | 7,633.90 | 7,633.90 | 0.00 |
| Feb 26 2024 | 7,660.30 | 8.90 | 0.12% | 7,639.40 | 7,660.30 | 7,660.30 | 0.00 |
| Feb 23 2024 | 7,651.40 | 47.90 | 0.63% | 7,611.20 | 7,651.40 | 7,651.40 | 0.00 |
