Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OXSQZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 24.38 | 0.07 | 0.29% | 24.33 | 24.49 | 24.33 | 7,916 |
| May 20 2024 | 24.31 | 0.21 | 0.87% | 24.26 | 24.4001 | 24.25 | 38,274 |
| May 17 2024 | 24.10 | 0.02 | 0.08% | 24.10 | 24.19 | 24.10 | 1,026 |
| May 16 2024 | 24.08 | -0.04 | -0.17% | 24.04 | 24.19 | 24.04 | 552 |
| May 15 2024 | 24.12 | 0.00 | 0.01% | 24.125 | 24.13 | 23.98 | 1,466 |
| May 14 2024 | 24.1185 | 0.09 | 0.37% | 23.99 | 24.16 | 23.99 | 13,411 |
| May 13 2024 | 24.03 | 0.00 | 0.00% | 24.00 | 24.29 | 24.00 | 1,650 |
| May 10 2024 | 24.03 | -0.09 | -0.37% | 24.05 | 24.05 | 24.03 | 532 |
| May 09 2024 | 24.1203 | 0.11 | 0.46% | 24.02 | 24.1203 | 24.02 | 1,093 |
| May 08 2024 | 24.01 | -0.04 | -0.17% | 24.08 | 24.145 | 24.01 | 1,320 |
| May 07 2024 | 24.05 | 0.00 | 0.00% | 24.05 | 24.05 | 24.05 | 96 |
| May 06 2024 | 24.05 | -0.19 | -0.78% | 24.20 | 24.20 | 24.05 | 708 |
| May 03 2024 | 24.24 | -0.01 | -0.04% | 23.99 | 24.24 | 23.99 | 350 |
| May 02 2024 | 24.25 | 0.38 | 1.59% | 24.00 | 24.3099 | 23.91 | 1,545 |
| May 01 2024 | 23.87 | 0.00 | 0.00% | 24.15 | 24.15 | 23.87 | 33 |
| Apr 30 2024 | 23.87 | -0.13 | -0.54% | 23.87 | 23.87 | 23.87 | 831 |
| Apr 29 2024 | 24.00 | 0.10 | 0.42% | 23.91 | 24.00 | 23.91 | 1,721 |
| Apr 26 2024 | 23.90 | -0.20 | -0.83% | 24.10 | 24.10 | 23.90 | 2,735 |
| Apr 25 2024 | 24.10 | 0.02 | 0.08% | 24.07 | 24.10 | 24.07 | 402 |
| Apr 24 2024 | 24.08 | -0.02 | -0.08% | 24.00 | 24.144 | 23.90 | 3,424 |
| Apr 23 2024 | 24.10 | 0.01 | 0.04% | 24.10 | 24.10 | 24.10 | 476 |
| Apr 22 2024 | 24.09 | 0.11 | 0.48% | 23.94 | 24.09 | 23.94 | 1,400 |
| Apr 19 2024 | 23.975 | -0.08 | -0.34% | 24.03 | 24.04 | 23.975 | 1,025 |
| Apr 18 2024 | 24.0567 | 0.09 | 0.36% | 24.00 | 24.0567 | 24.00 | 1,000 |
| Apr 17 2024 | 23.97 | -0.06 | -0.27% | 24.04 | 24.0524 | 23.95 | 1,702 |
| Apr 16 2024 | 24.0345 | -0.13 | -0.52% | 24.08 | 24.17 | 23.95 | 1,142 |
| Apr 15 2024 | 24.16 | -0.04 | -0.15% | 24.16 | 24.16 | 24.15 | 302 |
| Apr 12 2024 | 24.1969 | -0.28 | -1.16% | 24.13 | 24.225 | 24.13 | 4,529 |
| Apr 11 2024 | 24.48 | 0.08 | 0.33% | 24.48 | 24.48 | 24.48 | 165 |
| Apr 10 2024 | 24.40 | 0.00 | 0.00% | 24.40 | 24.40 | 24.40 | 241 |
| Apr 09 2024 | 24.40 | 0.15 | 0.62% | 24.2577 | 24.40 | 24.24 | 1,926 |
| Apr 08 2024 | 24.25 | -0.23 | -0.95% | 24.31 | 24.3527 | 24.22 | 2,027 |
| Apr 05 2024 | 24.4818 | 0.00 | 0.00% | 24.4818 | 24.4818 | 24.4818 | 0 |
| Apr 04 2024 | 24.4818 | 0.27 | 1.12% | 24.40 | 24.4818 | 24.40 | 692 |
| Apr 03 2024 | 24.21 | -0.11 | -0.45% | 24.33 | 24.405 | 24.21 | 4,102 |
| Apr 02 2024 | 24.32 | -0.13 | -0.53% | 24.4691 | 24.47 | 24.32 | 1,142 |
| Apr 01 2024 | 24.45 | 0.08 | 0.33% | 24.31 | 24.50 | 24.31 | 2,121 |
| Mar 28 2024 | 24.37 | 0.00 | 0.00% | 24.37 | 24.37 | 24.37 | 0 |
| Mar 27 2024 | 24.37 | 0.12 | 0.49% | 24.37 | 24.4015 | 24.37 | 3,125 |
| Mar 26 2024 | 24.25 | 0.00 | 0.00% | 24.25 | 24.35 | 24.25 | 1,575 |
| Mar 25 2024 | 24.25 | -0.11 | -0.45% | 24.22 | 24.2583 | 24.1601 | 987 |
| Mar 22 2024 | 24.36 | 0.07 | 0.29% | 24.349 | 24.36 | 24.349 | 1,020 |
| Mar 21 2024 | 24.29 | 0.00 | 0.00% | 24.34 | 24.34 | 24.29 | 20 |
| Mar 20 2024 | 24.29 | -0.06 | -0.27% | 24.02 | 24.29 | 24.00 | 2,305 |
| Mar 19 2024 | 24.3546 | 0.05 | 0.22% | 24.3546 | 24.3546 | 24.3546 | 250 |
| Mar 18 2024 | 24.30 | 0.12 | 0.50% | 24.2825 | 24.30 | 24.25 | 1,368 |
| Mar 15 2024 | 24.18 | -0.12 | -0.49% | 24.20 | 24.20 | 24.18 | 611 |
| Mar 14 2024 | 24.30 | 0.00 | 0.00% | 24.30 | 24.30 | 24.30 | 0 |
| Mar 13 2024 | 24.30 | 0.05 | 0.21% | 24.26 | 24.35 | 24.26 | 149 |
| Mar 12 2024 | 24.2502 | -0.12 | -0.49% | 24.36 | 24.36 | 24.2502 | 919 |
| Mar 11 2024 | 24.3699 | 0.00 | 0.00% | 24.37 | 24.37 | 24.3699 | 6 |
| Mar 08 2024 | 24.3699 | 0.14 | 0.56% | 24.30 | 24.3699 | 24.25 | 3,100 |
| Mar 07 2024 | 24.2342 | -0.07 | -0.27% | 24.27 | 24.37 | 24.215 | 6,469 |
| Mar 06 2024 | 24.3001 | -0.10 | -0.41% | 24.36 | 24.36 | 24.275 | 7,249 |
| Mar 05 2024 | 24.3999 | 0.17 | 0.70% | 24.2771 | 24.40 | 24.25 | 7,994 |
| Mar 04 2024 | 24.23 | -0.05 | -0.21% | 24.26 | 24.265 | 24.15 | 960 |
| Mar 01 2024 | 24.2801 | 0.00 | 0.00% | 24.28 | 24.2801 | 24.28 | 12 |
| Feb 29 2024 | 24.2801 | 0.00 | 0.00% | 24.20 | 24.2801 | 24.20 | 327 |
| Feb 28 2024 | 24.2801 | -0.02 | -0.08% | 24.26 | 24.30 | 24.11 | 4,599 |
| Feb 27 2024 | 24.2999 | 0.00 | 0.00% | 24.30 | 24.30 | 24.275 | 8,900 |
| Feb 26 2024 | 24.2999 | 0.01 | 0.04% | 24.2999 | 24.2999 | 24.2999 | 460 |
| Feb 23 2024 | 24.2901 | -0.06 | -0.25% | 24.3673 | 24.37 | 24.2344 | 3,360 |
| Feb 22 2024 | 24.35 | -0.04 | -0.16% | 24.345 | 24.39 | 24.345 | 600 |
