Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OAXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.1698 | 0.0053 | 3.22% | 0.1643 | 0.1769 | 0.1611 | 13,891,353.00 |
| Jul 25 2024 | 0.1645 | 0.007 | 4.44% | 0.1581 | 0.1786 | 0.1511 | 19,669,279.00 |
| Jul 24 2024 | 0.1575 | -0.0082 | -4.95% | 0.1657 | 0.1665 | 0.1571 | 2,461,443.00 |
| Jul 23 2024 | 0.1657 | -0.0016 | -0.96% | 0.168 | 0.1743 | 0.1627 | 3,451,441.00 |
| Jul 22 2024 | 0.1673 | -0.0088 | -5.00% | 0.1771 | 0.1774 | 0.1665 | 1,689,723.00 |
| Jul 21 2024 | 0.1761 | 0.0011 | 0.63% | 0.1748 | 0.1774 | 0.1689 | 2,207,192.00 |
| Jul 20 2024 | 0.175 | 0.0011 | 0.63% | 0.174 | 0.178 | 0.1719 | 2,303,214.00 |
| Jul 19 2024 | 0.1739 | 0.0061 | 3.64% | 0.1684 | 0.1751 | 0.1638 | 3,854,978.00 |
| Jul 18 2024 | 0.1678 | -0.0015 | -0.89% | 0.1688 | 0.1799 | 0.1629 | 5,416,632.00 |
| Jul 17 2024 | 0.1693 | -0.002 | -1.17% | 0.1713 | 0.1738 | 0.1668 | 3,638,000.00 |
| Jul 16 2024 | 0.1713 | 0.0024 | 1.42% | 0.169 | 0.1824 | 0.1613 | 7,440,936.00 |
| Jul 15 2024 | 0.1689 | 0.0105 | 6.63% | 0.158 | 0.1693 | 0.1579 | 8,791,233.00 |
| Jul 14 2024 | 0.1584 | 0.003 | 1.93% | 0.1543 | 0.1593 | 0.153 | 3,967,976.00 |
| Jul 13 2024 | 0.1554 | 0.0048 | 3.19% | 0.1507 | 0.1593 | 0.1473 | 7,838,428.00 |
| Jul 12 2024 | 0.1506 | 0.0011 | 0.74% | 0.1499 | 0.1686 | 0.1463 | 15,294,283.00 |
| Jul 11 2024 | 0.1495 | 0.0028 | 1.91% | 0.1466 | 0.1533 | 0.1445 | 4,622,049.00 |
| Jul 10 2024 | 0.1467 | -0.0035 | -2.33% | 0.1508 | 0.1545 | 0.1442 | 6,577,462.00 |
| Jul 09 2024 | 0.1502 | 0.0046 | 3.16% | 0.1459 | 0.1574 | 0.1428 | 8,098,284.00 |
| Jul 08 2024 | 0.1456 | 0.0048 | 3.41% | 0.1415 | 0.169 | 0.1367 | 14,205,839.00 |
| Jul 07 2024 | 0.1408 | -0.0086 | -5.76% | 0.1494 | 0.1506 | 0.1406 | 3,645,047.00 |
| Jul 06 2024 | 0.1494 | 0.0107 | 7.71% | 0.1392 | 0.1505 | 0.1367 | 3,102,616.00 |
| Jul 05 2024 | 0.1387 | -0.0045 | -3.14% | 0.1433 | 0.1439 | 0.1242 | 6,708,003.00 |
| Jul 04 2024 | 0.1432 | -0.0133 | -8.50% | 0.1565 | 0.1572 | 0.1427 | 4,581,800.00 |
| Jul 03 2024 | 0.1565 | -0.0133 | -7.83% | 0.1699 | 0.1707 | 0.1554 | 4,204,635.00 |
| Jul 02 2024 | 0.1698 | 0.0011 | 0.65% | 0.1688 | 0.1746 | 0.1681 | 2,758,757.00 |
| Jul 01 2024 | 0.1687 | -0.0088 | -4.96% | 0.1778 | 0.1797 | 0.01201 | 4,199,530.00 |
| Jun 30 2024 | 0.1775 | 0.0083 | 4.91% | 0.1694 | 0.1792 | 0.1666 | 3,931,712.00 |
| Jun 29 2024 | 0.1692 | -0.0116 | -6.42% | 0.1822 | 0.1874 | 0.168 | 14,565,619.00 |
| Jun 28 2024 | 0.1808 | 0.0092 | 5.36% | 0.1714 | 0.2087 | 0.1687 | 33,115,909.00 |
| Jun 27 2024 | 0.1716 | -0.0007 | -0.41% | 0.1731 | 0.1911 | 0.1705 | 16,689,239.00 |
| Jun 26 2024 | 0.1723 | -0.0051 | -2.87% | 0.1773 | 0.1961 | 0.1702 | 9,965,674.00 |
| Jun 25 2024 | 0.1774 | 0.0044 | 2.54% | 0.1729 | 0.1799 | 0.1717 | 4,006,994.00 |
| Jun 24 2024 | 0.173 | 0.0065 | 3.90% | 0.1665 | 0.1743 | 0.1611 | 6,057,397.00 |
| Jun 23 2024 | 0.1665 | -0.0073 | -4.20% | 0.1738 | 0.1814 | 0.1657 | 5,965,833.00 |
| Jun 22 2024 | 0.1738 | 0.001 | 0.58% | 0.1727 | 0.1841 | 0.1678 | 5,989,152.00 |
| Jun 21 2024 | 0.1728 | -0.0015 | -0.86% | 0.174 | 0.177 | 0.1688 | 4,965,664.00 |
| Jun 20 2024 | 0.1743 | 0.0055 | 3.26% | 0.1702 | 0.1823 | 0.1689 | 5,318,510.00 |
| Jun 19 2024 | 0.1688 | -0.0082 | -4.63% | 0.1771 | 0.1818 | 0.1681 | 5,975,284.00 |
| Jun 18 2024 | 0.177 | -0.014 | -7.33% | 0.1911 | 0.1926 | 0.1689 | 10,803,367.00 |
| Jun 17 2024 | 0.191 | -0.0177 | -8.48% | 0.2084 | 0.2103 | 0.1906 | 8,910,923.00 |
| Jun 16 2024 | 0.2087 | 0.0005 | 0.24% | 0.2077 | 0.213 | 0.2033 | 6,519,189.00 |
| Jun 15 2024 | 0.2082 | 0.0055 | 2.71% | 0.2028 | 0.213 | 0.201 | 7,616,552.00 |
| Jun 14 2024 | 0.2027 | -0.0008 | -0.39% | 0.2027 | 0.212 | 0.1981 | 5,375,493.00 |
| Jun 13 2024 | 0.2035 | -0.0105 | -4.91% | 0.2145 | 0.2271 | 0.201 | 8,989,556.00 |
| Jun 12 2024 | 0.214 | 0.0089 | 4.34% | 0.2052 | 0.218 | 0.2028 | 5,215,718.00 |
| Jun 11 2024 | 0.2051 | -0.0078 | -3.66% | 0.2134 | 0.2137 | 0.1986 | 5,834,766.00 |
| Jun 10 2024 | 0.2129 | -0.0088 | -3.97% | 0.2217 | 0.222 | 0.2113 | 5,526,717.00 |
| Jun 09 2024 | 0.2217 | 0.0039 | 1.79% | 0.2178 | 0.2237 | 0.2156 | 4,197,394.00 |
| Jun 08 2024 | 0.2178 | -0.007 | -3.11% | 0.2246 | 0.2268 | 0.215 | 4,849,377.00 |
| Jun 07 2024 | 0.2248 | -0.0185 | -7.60% | 0.2429 | 0.2629 | 0.2212 | 17,881,952.00 |
| Jun 06 2024 | 0.2433 | 0.0034 | 1.42% | 0.2392 | 0.2529 | 0.2342 | 7,259,130.00 |
| Jun 05 2024 | 0.2399 | 0.0075 | 3.23% | 0.2362 | 0.2516 | 0.2329 | 14,339,915.00 |
| Jun 04 2024 | 0.2324 | 0.0083 | 3.70% | 0.2243 | 0.2342 | 0.2201 | 5,062,852.00 |
| Jun 03 2024 | 0.2241 | 0.0011 | 0.49% | 0.2226 | 0.2313 | 0.2213 | 4,572,057.00 |
| Jun 02 2024 | 0.223 | -0.0054 | -2.36% | 0.2286 | 0.2333 | 0.2209 | 6,045,565.00 |
| Jun 01 2024 | 0.2284 | 0.0018 | 0.79% | 0.2261 | 0.2318 | 0.222 | 3,736,467.00 |
| May 31 2024 | 0.2266 | 0.0043 | 1.93% | 0.2222 | 0.2327 | 0.2207 | 5,455,906.00 |
| May 30 2024 | 0.2223 | -0.0036 | -1.59% | 0.2257 | 0.228 | 0.2172 | 7,882,951.00 |
| May 29 2024 | 0.2259 | -0.0099 | -4.20% | 0.236 | 0.2808 | 0.2258 | 20,779,719.00 |
| May 28 2024 | 0.2358 | 0.0018 | 0.77% | 0.2338 | 0.240 | 0.228 | 5,220,559.00 |
| May 27 2024 | 0.234 | -0.0019 | -0.81% | 0.2352 | 0.2424 | 0.2277 | 11,749,502.00 |
| May 26 2024 | 0.2359 | 0.0106 | 4.70% | 0.2256 | 0.2406 | 0.2235 | 7,739,472.00 |
| May 25 2024 | 0.2253 | -0.0023 | -1.01% | 0.2273 | 0.2342 | 0.2231 | 4,451,288.00 |
| May 24 2024 | 0.2276 | 0.0065 | 2.94% | 0.2214 | 0.2359 | 0.2161 | 6,743,743.00 |
| May 23 2024 | 0.2211 | -0.0064 | -2.81% | 0.2271 | 0.2303 | 0.2123 | 4,881,560.00 |
| May 22 2024 | 0.2275 | -0.002 | -0.87% | 0.2291 | 0.2329 | 0.223 | 3,754,245.00 |
| May 21 2024 | 0.2295 | -0.0043 | -1.84% | 0.2341 | 0.237 | 0.226 | 6,581,840.00 |
| May 20 2024 | 0.2338 | 0.0048 | 2.10% | 0.2274 | 0.236 | 0.2171 | 10,989,457.00 |
| May 19 2024 | 0.229 | 0.004 | 1.78% | 0.2251 | 0.263 | 0.2234 | 40,752,721.00 |
| May 18 2024 | 0.225 | -0.0016 | -0.71% | 0.2271 | 0.2345 | 0.2219 | 10,918,939.00 |
| May 17 2024 | 0.2266 | 0.0127 | 5.94% | 0.2134 | 0.2273 | 0.2123 | 5,340,833.00 |
| May 16 2024 | 0.2139 | -0.0022 | -1.02% | 0.2161 | 0.2217 | 0.2079 | 4,814,540.00 |
| May 15 2024 | 0.2161 | 0.0105 | 5.11% | 0.2057 | 0.2165 | 0.2044 | 7,862,967.00 |
| May 14 2024 | 0.2056 | -0.0048 | -2.28% | 0.2108 | 0.2228 | 0.1991 | 9,593,198.00 |
| May 13 2024 | 0.2104 | -0.0035 | -1.64% | 0.2081 | 0.2189 | 0.2005 | 4,907,772.00 |
| May 12 2024 | 0.2139 | -0.0015 | -0.70% | 0.2155 | 0.221 | 0.2118 | 5,270,970.00 |
| May 11 2024 | 0.2154 | -0.0069 | -3.10% | 0.2228 | 0.2266 | 0.2137 | 13,352,967.00 |
| May 10 2024 | 0.2223 | 0.0028 | 1.28% | 0.2193 | 0.2522 | 0.2108 | 40,574,826.00 |
| May 09 2024 | 0.2195 | 0.0037 | 1.71% | 0.2153 | 0.2206 | 0.2088 | 4,711,245.00 |
| May 08 2024 | 0.2158 | -0.0044 | -2.00% | 0.2197 | 0.225 | 0.2102 | 9,038,726.00 |
| May 07 2024 | 0.2202 | -0.0339 | -13.34% | 0.2548 | 0.2659 | 0.2182 | 29,453,696.00 |
| May 06 2024 | 0.2541 | 0.0335 | 15.19% | 0.2209 | 0.2962 | 0.2186 | 69,493,876.00 |
| May 05 2024 | 0.2206 | -0.0046 | -2.04% | 0.2247 | 0.2478 | 0.2173 | 23,210,765.00 |
| May 04 2024 | 0.2252 | 0.0096 | 4.45% | 0.2156 | 0.2349 | 0.21219 | 8,898,772.00 |
| May 03 2024 | 0.2156 | 0.0071 | 3.41% | 0.2089 | 0.2264 | 0.207 | 10,207,410.00 |
| May 02 2024 | 0.2085 | 0.0035 | 1.71% | 0.2047 | 0.212 | 0.1955 | 6,369,461.00 |
| May 01 2024 | 0.205 | 0.001 | 0.49% | 0.2033 | 0.2082 | 0.1875 | 7,902,436.00 |
| Apr 30 2024 | 0.204 | -0.0123 | -5.69% | 0.2162 | 0.2201 | 0.1976 | 12,713,536.00 |
| Apr 29 2024 | 0.2163 | -0.0188 | -8.00% | 0.2367 | 0.2824 | 0.01201 | 62,429,316.00 |
| Apr 28 2024 | 0.2351 | 0.0255 | 12.17% | 0.2089 | 0.2521 | 0.2087 | 35,716,851.00 |
| Apr 27 2024 | 0.2096 | -0.0021 | -0.99% | 0.2119 | 0.214 | 0.2007 | 5,000,132.00 |
