OXSQ(OXSQ)
OXSQ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.31 | $1.42 | $1.31 | $1.38 | 3.85M |
| 5/20/2026 | $1.28 | $1.29 | $1.05 | $1.27 | 11.73M |
| 5/19/2026 | $1.53 | $1.53 | $1.27 | $1.30 | 7.51M |
| 5/18/2026 | $1.65 | $1.66 | $1.53 | $1.53 | 4.60M |
| 5/15/2026 | $1.71 | $1.72 | $1.65 | $1.65 | 3.21M |
| 5/14/2026 | $1.76 | $1.77 | $1.74 | $1.74 | 2.41M |
| 5/13/2026 | $1.78 | $1.79 | $1.75 | $1.75 | 4.92M |
| 5/12/2026 | $1.78 | $1.80 | $1.77 | $1.78 | 1.83M |
| 5/11/2026 | $1.83 | $1.84 | $1.78 | $1.78 | 2.52M |
| 5/8/2026 | $1.85 | $1.86 | $1.81 | $1.82 | 2.00M |
| 5/7/2026 | $1.89 | $1.90 | $1.85 | $1.86 | 2.03M |
| 5/6/2026 | $1.96 | $1.97 | $1.88 | $1.89 | 2.65M |
| 5/5/2026 | $1.95 | $1.96 | $1.92 | $1.96 | 7.49M |
| 5/4/2026 | $1.91 | $1.98 | $1.91 | $1.95 | 2.44M |
| 5/1/2026 | $1.92 | $1.94 | $1.91 | $1.92 | 1.14M |
| 4/30/2026 | $1.89 | $1.93 | $1.86 | $1.93 | 1.71M |
| 4/29/2026 | $1.77 | $1.86 | $1.75 | $1.84 | 1.95M |
| 4/28/2026 | $1.85 | $1.88 | $1.81 | $1.81 | 1.68M |
| 4/27/2026 | $1.90 | $1.90 | $1.88 | $1.88 | 803,300 |
| 4/24/2026 | $1.90 | $1.91 | $1.88 | $1.89 | 802,300 |
| 4/23/2026 | $1.90 | $1.90 | $1.87 | $1.90 | 611,600 |
| 4/22/2026 | $1.89 | $1.92 | $1.88 | $1.88 | 857,109 |
| 4/21/2026 | $1.88 | $1.90 | $1.85 | $1.88 | 795,800 |
| 4/20/2026 | $1.90 | $1.90 | $1.88 | $1.89 | 665,900 |
| 4/17/2026 | $1.88 | $1.90 | $1.86 | $1.90 | 1.37M |
| 4/16/2026 | $1.85 | $1.90 | $1.83 | $1.87 | 1.26M |
| 4/15/2026 | $1.91 | $1.95 | $1.89 | $1.89 | 2.12M |
| 4/14/2026 | $1.87 | $1.91 | $1.87 | $1.91 | 1.29M |
| 4/13/2026 | $1.88 | $1.88 | $1.85 | $1.87 | 1.03M |
| 4/10/2026 | $1.85 | $1.87 | $1.84 | $1.87 | 984,600 |
| 4/9/2026 | $1.83 | $1.87 | $1.83 | $1.85 | 833,300 |
| 4/8/2026 | $1.83 | $1.85 | $1.82 | $1.83 | 723,800 |
| 4/7/2026 | $1.83 | $1.83 | $1.80 | $1.80 | 1.18M |
| 4/6/2026 | $1.82 | $1.85 | $1.81 | $1.84 | 1.45M |
| 4/2/2026 | $1.77 | $1.81 | $1.77 | $1.81 | 921,000 |
| 4/1/2026 | $1.78 | $1.79 | $1.75 | $1.77 | 767,300 |
| 3/31/2026 | $1.75 | $1.80 | $1.74 | $1.77 | 1.99M |
| 3/30/2026 | $1.68 | $1.76 | $1.68 | $1.73 | 1.44M |
| 3/27/2026 | $1.67 | $1.72 | $1.67 | $1.68 | 979,200 |
| 3/26/2026 | $1.67 | $1.69 | $1.66 | $1.68 | 780,000 |
| 3/25/2026 | $1.72 | $1.74 | $1.68 | $1.68 | 1.54M |
| 3/24/2026 | $1.73 | $1.75 | $1.71 | $1.71 | 2.09M |
| 3/23/2026 | $1.70 | $1.74 | $1.69 | $1.71 | 3.23M |
| 3/20/2026 | $1.75 | $1.75 | $1.70 | $1.70 | 1.35M |
| 3/19/2026 | $1.70 | $1.75 | $1.70 | $1.72 | 1.55M |
| 3/18/2026 | $1.71 | $1.72 | $1.69 | $1.70 | 1.15M |
| 3/17/2026 | $1.73 | $1.75 | $1.71 | $1.72 | 1.59M |
| 3/16/2026 | $1.77 | $1.79 | $1.74 | $1.75 | 2.38M |
| 3/13/2026 | $1.77 | $1.79 | $1.73 | $1.74 | 1.37M |
| 3/12/2026 | $1.81 | $1.82 | $1.75 | $1.75 | 1.90M |
| 3/11/2026 | $1.80 | $1.84 | $1.80 | $1.81 | 1.17M |
| 3/10/2026 | $1.80 | $1.83 | $1.79 | $1.79 | 1.23M |
| 3/9/2026 | $1.82 | $1.83 | $1.78 | $1.79 | 2.22M |
| 3/6/2026 | $1.86 | $1.87 | $1.84 | $1.85 | 888,458 |
| 3/5/2026 | $1.83 | $1.88 | $1.83 | $1.86 | 1.17M |
| 3/4/2026 | $1.85 | $1.85 | $1.81 | $1.83 | 887,794 |
| 3/3/2026 | $1.75 | $1.85 | $1.72 | $1.82 | 2.02M |
| 3/2/2026 | $1.75 | $1.82 | $1.75 | $1.82 | 1.09M |
| 2/27/2026 | $1.81 | $1.81 | $1.77 | $1.77 | 1.08M |
| 2/26/2026 | $1.83 | $1.83 | $1.76 | $1.80 | 1.54M |
| 2/25/2026 | $1.77 | $1.85 | $1.77 | $1.84 | 1.16M |
| 2/24/2026 | $1.73 | $1.80 | $1.72 | $1.77 | 1.55M |
| 2/23/2026 | $1.80 | $1.81 | $1.72 | $1.73 | 1.74M |
| 2/20/2026 | $1.80 | $1.81 | $1.75 | $1.78 | 973,528 |