BIT:1OXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.94	57.21	55.93	57.21	57.21	3.42%	536
Mar 26, 2026	54.20	55.32	53.99	55.32	55.32	4.30%	807
Mar 25, 2026	51.77	53.36	51.47	53.04	53.04	-0.38%	1,549
Mar 24, 2026	51.67	53.55	51.67	53.24	53.24	2.86%	790
Mar 23, 2026	53.60	53.61	49.17	51.76	51.76	-2.16%	2,647
Mar 20, 2026	51.64	52.99	51.62	52.90	52.90	1.61%	804
Mar 19, 2026	51.13	52.58	51.13	52.06	52.06	2.70%	845
Mar 18, 2026	49.50	51.00	49.50	50.69	50.69	1.66%	1,228
Mar 17, 2026	51.42	51.42	50.00	49.86	49.86	-0.38%	639
Mar 16, 2026	50.07	51.18	49.96	50.05	50.05	-0.87%	448
Mar 13, 2026	53.01	53.01	50.02	50.49	50.49	-0.82%	826
Mar 12, 2026	48.12	51.33	48.12	50.91	50.91	7.59%	3,173
Mar 11, 2026	46.04	47.23	46.01	47.32	47.32	2.66%	909
Mar 10, 2026	45.53	46.00	44.84	46.10	46.10	0.81%	931
Mar 9, 2026	48.50	48.80	44.53	45.73	45.73	-1.47%	1,359
Mar 6, 2026	46.18	48.12	46.18	46.41	46.41	-0.49%	852
Mar 5, 2026	46.07	46.89	46.07	46.64	46.64	1.61%	98
Mar 4, 2026	47.44	47.44	45.17	45.90	45.90	-3.25%	877
Mar 3, 2026	48.85	48.85	46.15	47.44	47.44	2.20%	2,482
Mar 2, 2026	48.84	48.93	45.84	46.42	46.42	5.00%	5,156
Feb 27, 2026	43.34	44.41	43.25	44.21	44.21	0.33%	459
Feb 26, 2026	42.44	42.44	42.44	44.06	44.06	2.33%	3
Feb 25, 2026	43.94	43.94	43.00	43.06	43.06	-1.33%	433
Feb 24, 2026	43.64	43.64	43.64	43.64	43.64	-1.66%	-
Feb 23, 2026	43.62	44.96	43.62	44.37	44.37	3.02%	1,338
Feb 20, 2026	44.94	44.94	43.03	43.07	43.07	-0.61%	780
Feb 19, 2026	41.38	44.08	41.38	43.34	43.34	9.25%	7,865
Feb 18, 2026	39.13	39.67	38.94	39.67	39.67	2.95%	253
Feb 17, 2026	39.20	39.20	38.31	38.53	38.53	-2.60%	311
Feb 16, 2026	39.22	39.22	39.22	39.56	39.56	1.03%	2
Feb 13, 2026	38.53	38.53	38.10	39.16	39.16	0.59%	188
Feb 12, 2026	39.75	39.85	39.31	38.93	38.93	-2.98%	1,254
Feb 11, 2026	39.22	39.90	39.18	40.12	40.12	3.26%	292
Feb 10, 2026	39.34	39.34	38.85	38.86	38.86	-0.54%	199
Feb 9, 2026	38.94	38.94	38.85	39.07	39.07	0.44%	90
Feb 6, 2026	38.38	38.95	38.38	38.90	38.90	2.14%	103
Feb 5, 2026	39.37	39.49	38.12	38.08	38.08	-2.50%	960
Feb 4, 2026	38.25	38.76	38.25	39.06	39.06	4.12%	2,244
Feb 3, 2026	37.13	37.51	37.13	37.51	37.51	0.13%	124
Feb 2, 2026	36.99	37.24	36.99	37.46	37.46	-1.94%	19
Jan 30, 2026	37.74	37.77	37.50	38.20	38.20	-0.95%	102
Jan 29, 2026	37.78	39.05	37.78	38.57	38.57	2.46%	1,968
Jan 28, 2026	37.55	37.60	37.55	37.64	37.64	2.30%	176
Jan 27, 2026	37.02	37.02	36.80	36.80	36.80	0.03%	660
Jan 26, 2026	37.69	37.69	37.30	36.79	36.79	-1.85%	557
Jan 23, 2026	36.81	37.66	36.81	37.48	37.48	3.49%	123
Jan 22, 2026	37.27	37.27	36.20	36.22	36.22	-2.61%	314
Jan 21, 2026	36.09	37.19	36.09	37.19	37.19	2.11%	102
Jan 20, 2026	36.22	36.29	36.12	36.42	36.42	-1.18%	961
Jan 19, 2026	33.29	37.25	33.29	36.85	36.85	-0.30%	1,130