OXLCI(OXLCI)
OXLCI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $25.20 | $25.26 | $25.15 | $25.16 | 4,740 |
| 10/7/2026 | $25.22 | $25.35 | $25.20 | $25.27 | 10,634 |
| 10/6/2026 | $25.22 | $25.28 | $25.21 | $25.28 | 6,800 |
| 10/5/2026 | $25.27 | $25.32 | $25.22 | $25.32 | 13,300 |
| 10/2/2026 | $25.29 | $25.33 | $25.20 | $25.33 | 9,030 |
| 10/1/2026 | $25.35 | $25.35 | $25.28 | $25.28 | 2,833 |
| 9/30/2026 | $25.22 | $25.34 | $25.22 | $25.27 | 13,114 |
| 9/29/2026 | $25.27 | $25.30 | $25.26 | $25.26 | 4,126 |
| 9/28/2026 | $25.23 | $25.30 | $25.22 | $25.25 | 4,500 |
| 9/25/2026 | $25.25 | $25.35 | $25.20 | $25.27 | 5,101 |
| 9/24/2026 | $25.35 | $25.35 | $25.24 | $25.26 | 3,948 |
| 9/23/2026 | $25.40 | $25.40 | $25.35 | $25.35 | 3,149 |
| 9/22/2026 | $25.35 | $25.41 | $25.31 | $25.31 | 5,032 |
| 9/21/2026 | $25.26 | $25.40 | $25.26 | $25.35 | 5,728 |
| 9/18/2026 | $25.34 | $25.36 | $25.28 | $25.28 | 4,932 |
| 9/17/2026 | $25.28 | $25.35 | $25.21 | $25.28 | 4,536 |
| 9/16/2026 | $25.30 | $25.45 | $25.21 | $25.32 | 11,228 |
| 9/15/2026 | $25.43 | $25.48 | $25.29 | $25.35 | 15,425 |
| 9/14/2026 | $25.80 | $25.81 | $25.75 | $25.81 | 8,622 |
| 9/11/2026 | $25.78 | $25.80 | $25.76 | $25.76 | 3,155 |
| 9/10/2026 | $25.75 | $25.80 | $25.75 | $25.75 | 11,100 |
| 9/9/2026 | $25.75 | $25.82 | $25.75 | $25.75 | 12,986 |
| 9/8/2026 | $25.77 | $25.85 | $25.75 | $25.80 | 14,300 |
| 9/4/2026 | $25.82 | $25.82 | $25.75 | $25.75 | 4,900 |
| 9/3/2026 | $25.82 | $25.82 | $25.78 | $25.78 | 7,940 |
| 9/2/2026 | $25.79 | $25.84 | $25.79 | $25.84 | 2,900 |
| 9/1/2026 | $25.80 | $25.84 | $25.80 | $25.84 | 3,600 |
| 8/31/2026 | $25.82 | $25.85 | $25.77 | $25.79 | 10,934 |
| 8/28/2026 | $25.80 | $25.80 | $25.70 | $25.75 | 6,500 |
| 8/27/2026 | $25.75 | $25.77 | $25.71 | $25.76 | 3,300 |
| 8/26/2026 | $25.60 | $25.88 | $25.60 | $25.88 | 7,000 |
| 8/25/2026 | $25.70 | $25.78 | $25.63 | $25.75 | 5,148 |
| 8/24/2026 | $25.74 | $25.75 | $25.74 | $25.75 | 1,900 |
| 8/21/2026 | $25.70 | $25.71 | $25.70 | $25.71 | 1,100 |
| 8/20/2026 | $25.80 | $25.80 | $25.70 | $25.70 | 2,116 |
| 8/19/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 612 |
| 8/18/2026 | $25.63 | $25.75 | $25.62 | $25.68 | 5,001 |
| 8/17/2026 | $25.68 | $25.75 | $25.61 | $25.61 | 1,400 |
| 8/14/2026 | $25.73 | $25.75 | $25.72 | $25.72 | 2,400 |
| 8/13/2026 | $25.75 | $25.77 | $25.73 | $25.76 | 4,504 |
| 8/12/2026 | $25.69 | $25.69 | $25.68 | $25.69 | 1,817 |
| 8/11/2026 | $25.65 | $25.65 | $25.63 | $25.65 | 703 |
| 8/10/2026 | $25.69 | $25.69 | $25.69 | $25.69 | 713 |
| 8/7/2026 | $25.60 | $25.69 | $25.60 | $25.67 | 1,427 |
| 8/6/2026 | $25.62 | $25.68 | $25.62 | $25.68 | 1,800 |
| 8/5/2026 | $25.60 | $25.61 | $25.60 | $25.61 | 1,501 |
| 8/4/2026 | $25.67 | $25.69 | $25.67 | $25.67 | 8,811 |
| 8/3/2026 | $25.61 | $25.68 | $25.60 | $25.63 | 7,600 |
| 7/31/2026 | $25.64 | $25.64 | $25.60 | $25.62 | 2,015 |
| 7/30/2026 | $25.63 | $25.63 | $25.60 | $25.61 | 1,245 |
| 7/29/2026 | $25.60 | $25.67 | $25.60 | $25.60 | 18,745 |
| 7/28/2026 | $25.65 | $25.65 | $25.49 | $25.50 | 3,514 |
| 7/27/2026 | $25.56 | $25.59 | $25.48 | $25.59 | 2,651 |
| 7/24/2026 | $25.41 | $25.53 | $25.41 | $25.48 | 1,100 |
| 7/23/2026 | $25.48 | $25.50 | $25.40 | $25.41 | 25,800 |
| 7/22/2026 | $25.65 | $25.65 | $25.55 | $25.57 | 1,441 |
| 7/21/2026 | $25.60 | $25.62 | $25.60 | $25.62 | 2,300 |
| 7/20/2026 | $25.55 | $25.65 | $25.55 | $25.65 | 5,635 |
| 7/17/2026 | $25.56 | $25.56 | $25.52 | $25.52 | 400 |
| 7/16/2026 | $25.46 | $25.52 | $25.46 | $25.52 | 1,100 |
| 7/15/2026 | $25.50 | $25.54 | $25.48 | $25.48 | 2,015 |
| 7/14/2026 | $25.46 | $25.59 | $25.46 | $25.48 | 2,100 |
| 7/13/2026 | $25.46 | $25.58 | $25.46 | $25.53 | 1,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
