OXLCO(OXLCO)
OXLCO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $23.75 | $23.85 | $23.70 | $23.71 | 8,128 |
| 5/19/2026 | $23.54 | $23.65 | $23.54 | $23.65 | 4,020 |
| 5/18/2026 | $24.30 | $24.30 | $23.44 | $23.54 | 13,600 |
| 5/15/2026 | $23.95 | $23.95 | $23.90 | $23.90 | 2,132 |
| 5/14/2026 | $24.25 | $24.25 | $23.62 | $23.98 | 7,700 |
| 5/13/2026 | $24.15 | $24.15 | $24.15 | $24.15 | 300 |
| 5/12/2026 | $24.15 | $24.50 | $24.15 | $24.50 | 1,000 |
| 5/11/2026 | $23.95 | $24.98 | $23.70 | $24.98 | 14,400 |
| 5/8/2026 | $23.79 | $23.95 | $23.79 | $23.95 | 600 |
| 5/7/2026 | $23.78 | $23.95 | $23.61 | $23.95 | 2,000 |
| 5/6/2026 | $23.68 | $23.95 | $23.67 | $23.95 | 1,200 |
| 5/5/2026 | $23.93 | $23.93 | $23.93 | $23.93 | 200 |
| 5/4/2026 | $23.65 | $23.65 | $23.65 | $23.65 | 211 |
| 5/1/2026 | $23.75 | $23.78 | $23.65 | $23.78 | 1,612 |
| 4/30/2026 | $23.95 | $23.97 | $23.92 | $23.92 | 1,000 |
| 4/29/2026 | $23.62 | $23.64 | $23.61 | $23.64 | 700 |
| 4/28/2026 | $23.72 | $23.72 | $23.72 | $23.72 | 1,717 |
| 4/27/2026 | $23.64 | $23.64 | $23.61 | $23.61 | 1,400 |
| 4/24/2026 | $23.60 | $23.61 | $23.60 | $23.61 | 1,800 |
| 4/23/2026 | $23.53 | $23.64 | $23.53 | $23.60 | 2,005 |
| 4/22/2026 | $23.60 | $23.61 | $23.60 | $23.60 | 705 |
| 4/21/2026 | $23.69 | $23.69 | $23.69 | $23.69 | 356 |
| 4/20/2026 | $23.69 | $23.70 | $23.69 | $23.70 | 1,141 |
| 4/17/2026 | $23.35 | $23.50 | $23.35 | $23.50 | 600 |
| 4/16/2026 | $23.80 | $23.80 | $23.80 | $23.80 | 1 |
| 4/15/2026 | $23.75 | $23.80 | $23.75 | $23.80 | 3,500 |
| 4/14/2026 | $23.76 | $23.79 | $23.54 | $23.54 | 2,402 |
| 4/13/2026 | $23.60 | $23.73 | $23.60 | $23.65 | 1,313 |
| 4/10/2026 | $23.62 | $23.62 | $23.62 | $23.62 | 466 |
| 4/9/2026 | $23.45 | $23.62 | $23.45 | $23.62 | 1,400 |
| 4/8/2026 | $23.43 | $23.61 | $23.43 | $23.45 | 1,400 |
| 4/7/2026 | $23.55 | $23.55 | $23.28 | $23.29 | 2,000 |
| 4/6/2026 | $23.39 | $23.45 | $23.39 | $23.45 | 842 |
| 4/2/2026 | $23.38 | $23.39 | $23.25 | $23.25 | 2,400 |
| 4/1/2026 | $23.47 | $23.47 | $23.47 | $23.47 | 1,128 |
| 3/31/2026 | $23.36 | $23.50 | $23.36 | $23.47 | 1,129 |
| 3/30/2026 | $23.32 | $23.49 | $23.28 | $23.28 | 8,000 |
| 3/27/2026 | $23.30 | $23.30 | $23.30 | $23.30 | 600 |
| 3/26/2026 | $23.52 | $23.52 | $23.18 | $23.18 | 2,315 |
| 3/25/2026 | $23.32 | $23.32 | $23.24 | $23.25 | 1,300 |
| 3/24/2026 | $23.44 | $23.44 | $23.23 | $23.33 | 1,648 |
| 3/23/2026 | $23.42 | $23.48 | $23.20 | $23.21 | 2,300 |
| 3/20/2026 | $23.18 | $23.18 | $23.07 | $23.09 | 2,848 |
| 3/19/2026 | $23.16 | $23.18 | $23.16 | $23.18 | 1,832 |
| 3/18/2026 | $23.25 | $23.25 | $23.17 | $23.19 | 1,625 |
| 3/17/2026 | $23.24 | $23.24 | $23.09 | $23.15 | 1,537 |
| 3/16/2026 | $23.43 | $23.53 | $23.36 | $23.36 | 7,400 |
| 3/13/2026 | $23.55 | $23.55 | $23.55 | $23.55 | 30 |
| 3/12/2026 | $23.55 | $23.59 | $23.55 | $23.55 | 4,912 |
| 3/11/2026 | $23.68 | $23.70 | $23.53 | $23.53 | 4,173 |
| 3/10/2026 | $23.64 | $23.64 | $23.41 | $23.50 | 1,636 |
| 3/9/2026 | $23.50 | $23.64 | $23.36 | $23.55 | 6,341 |
| 3/6/2026 | $23.26 | $23.54 | $23.26 | $23.52 | 7,300 |
| 3/5/2026 | $23.26 | $23.49 | $23.20 | $23.42 | 7,500 |
| 3/4/2026 | $23.49 | $23.49 | $23.49 | $23.49 | 2,650 |
| 3/3/2026 | $23.30 | $23.30 | $23.27 | $23.27 | 1,013 |
| 3/2/2026 | $23.40 | $23.66 | $23.40 | $23.66 | 2,700 |
| 2/27/2026 | $23.32 | $23.54 | $23.32 | $23.43 | 3,800 |
| 2/26/2026 | $23.21 | $23.44 | $23.21 | $23.44 | 4,800 |
| 2/25/2026 | $23.45 | $23.48 | $23.25 | $23.25 | 3,328 |
| 2/24/2026 | $23.38 | $23.38 | $23.22 | $23.35 | 3,223 |
| 2/23/2026 | $23.32 | $23.32 | $23.12 | $23.23 | 3,500 |
| 2/20/2026 | $23.38 | $23.47 | $23.35 | $23.47 | 2,000 |