XOMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	45.09	45.94	44.87	45.54	45.54	-0.77%	11,442
May 21, 2026	48.00	48.23	43.02	45.89	45.89	-1.68%	18,498
May 20, 2026	50.22	50.50	46.50	46.67	46.67	-7.51%	58,442
May 19, 2026	49.00	50.52	48.67	50.46	50.46	2.98%	29,386
May 18, 2026	48.00	49.87	46.04	49.00	49.00	3.19%	106,189
May 15, 2026	44.90	47.75	44.90	47.49	47.49	7.74%	43,559
May 14, 2026	42.89	44.19	42.89	44.08	44.08	1.48%	25,359
May 13, 2026	42.75	43.43	42.62	43.43	43.43	1.14%	14,334
May 12, 2026	43.68	43.68	42.50	42.95	42.95	1.49%	45,808
May 11, 2026	39.98	42.48	39.98	42.32	42.32	7.40%	22,952
May 8, 2026	39.82	40.24	39.40	39.40	39.40	-3.01%	11,971
May 7, 2026	40.53	40.88	39.48	40.62	40.62	-3.08%	21,492
May 6, 2026	42.14	42.84	41.12	41.91	41.91	-8.24%	35,605
May 5, 2026	44.27	45.80	44.27	45.68	45.68	1.48%	29,292
May 4, 2026	44.08	45.29	42.57	45.01	45.01	1.69%	26,475
May 1, 2026	45.36	45.36	43.45	44.26	44.26	-2.77%	53,447
Apr 30, 2026	44.70	46.04	43.83	45.52	45.52	-0.17%	44,905
Apr 29, 2026	44.37	45.72	43.63	45.60	45.60	5.17%	85,482
Apr 28, 2026	43.88	44.17	42.92	43.36	43.36	3.12%	28,182
Apr 27, 2026	43.22	43.40	41.79	42.05	42.05	-0.48%	35,435
Apr 24, 2026	43.00	43.00	41.23	42.25	42.25	-2.45%	18,949
Apr 23, 2026	42.99	43.31	42.30	43.31	43.31	1.52%	18,867
Apr 22, 2026	43.20	43.20	42.02	42.66	42.66	1.81%	24,155
Apr 21, 2026	41.82	42.30	40.88	41.90	41.90	0.87%	34,585
Apr 20, 2026	41.90	42.50	41.00	41.54	41.54	0.73%	27,611
Apr 17, 2026	40.31	41.24	38.60	41.24	41.24	-6.77%	64,219
Apr 16, 2026	43.30	44.70	43.10	44.24	44.23	3.70%	21,184
Apr 15, 2026	42.52	43.22	41.55	42.66	42.66	0.32%	39,901
Apr 14, 2026	43.47	43.47	41.57	42.52	42.52	-4.95%	112,238
Apr 13, 2026	45.54	45.80	44.02	44.74	44.74	0.60%	45,001
Apr 10, 2026	45.53	45.78	44.34	44.47	44.47	-3.66%	32,532
Apr 9, 2026	47.08	48.64	45.76	46.16	46.16	-1.77%	60,831
Apr 8, 2026	44.83	46.99	43.47	46.99	46.99	-9.72%	83,013
Apr 7, 2026	51.79	53.11	50.63	52.05	52.05	0.93%	62,966
Apr 6, 2026	49.29	51.57	49.27	51.57	51.57	3.85%	29,695
Apr 2, 2026	52.49	53.68	49.25	49.66	49.66	-	100,178
Apr 1, 2026	51.94	54.60	49.23	49.66	49.66	-10.41%	106,298
Mar 31, 2026	57.92	58.78	53.49	55.43	55.43	-3.30%	92,736
Mar 30, 2026	58.10	60.28	56.71	57.32	57.32	0.67%	82,019
Mar 27, 2026	52.95	56.99	52.95	56.94	56.94	7.13%	44,553
Mar 26, 2026	52.76	53.30	51.66	53.15	53.15	2.78%	45,868
Mar 25, 2026	51.74	52.78	51.60	51.71	51.71	-3.31%	16,934
Mar 24, 2026	50.26	54.39	50.26	53.48	53.48	5.38%	40,130
Mar 23, 2026	48.03	50.94	47.68	50.91	50.75	1.52%	47,357
Mar 20, 2026	49.65	51.50	49.51	50.15	49.99	2.28%	45,194
Mar 19, 2026	49.33	49.71	46.89	49.03	48.87	0.70%	28,617
Mar 18, 2026	49.97	50.46	48.48	48.69	48.54	-1.48%	31,780
Mar 17, 2026	48.96	50.33	48.45	49.42	49.26	2.39%	31,923
Mar 16, 2026	47.47	48.62	46.88	48.27	48.11	0.72%	36,502
Mar 13, 2026	46.40	48.12	45.97	47.92	47.77	3.95%	41,790