BIT:1OXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	47.84	49.17	47.84	48.93	48.93	-2.32%	655
Jul 24, 2026	50.32	50.32	49.89	50.09	50.09	-2.66%	563
Jul 23, 2026	51.07	51.66	51.07	51.46	51.46	2.12%	523
Jul 22, 2026	50.00	50.34	50.00	50.39	50.39	2.24%	91
Jul 21, 2026	48.56	48.56	48.56	49.29	49.29	1.79%	8
Jul 20, 2026	47.68	47.98	47.68	48.42	48.42	2.02%	111
Jul 17, 2026	46.88	47.46	46.88	47.46	47.46	1.03%	210
Jul 16, 2026	46.84	47.11	46.81	46.98	46.98	1.24%	137
Jul 15, 2026	47.36	47.36	47.36	46.40	46.40	-1.98%	30
Jul 14, 2026	48.49	48.62	47.65	47.34	47.34	0.34%	1,531
Jul 13, 2026	47.52	47.52	47.06	47.18	47.18	3.34%	821
Jul 10, 2026	45.57	45.99	45.57	45.65	45.65	-0.32%	234
Jul 9, 2026	46.78	47.06	45.78	45.80	45.80	-4.18%	704
Jul 8, 2026	45.51	47.84	45.50	47.80	47.80	9.00%	1,607
Jul 7, 2026	42.97	43.72	42.97	43.85	43.85	1.91%	26
Jul 6, 2026	42.67	42.95	42.67	43.03	43.03	1.75%	126
Jul 3, 2026	42.01	42.04	42.01	42.29	42.29	-0.49%	48
Jul 2, 2026	42.10	42.48	42.06	42.50	42.50	0.70%	312
Jul 1, 2026	42.50	42.50	42.08	42.21	42.21	-2.35%	896
Jun 30, 2026	43.02	43.15	43.02	43.22	43.22	-0.64%	8
Jun 29, 2026	43.89	44.05	43.88	43.50	43.50	-1.69%	109
Jun 26, 2026	44.47	44.55	44.46	44.25	44.25	-2.24%	144
Jun 25, 2026	44.27	44.84	44.27	45.27	45.27	1.13%	79
Jun 24, 2026	45.58	45.58	44.76	44.76	44.76	-2.52%	35
Jun 23, 2026	45.68	45.82	45.59	45.92	45.92	1.81%	48
Jun 22, 2026	45.35	45.40	45.35	45.10	45.10	0.21%	48
Jun 19, 2026	44.88	45.35	44.88	45.01	45.01	0.58%	80
Jun 18, 2026	45.84	45.84	44.75	44.75	44.75	-3.45%	212
Jun 17, 2026	45.72	46.51	45.72	46.35	46.35	0.16%	194
Jun 16, 2026	46.82	46.82	46.17	46.27	46.27	-1.75%	707
Jun 15, 2026	47.16	47.16	46.55	47.10	47.10	-4.27%	733
Jun 12, 2026	48.10	49.43	47.12	49.20	49.20	-1.50%	2,205
Jun 11, 2026	49.37	50.30	49.37	49.95	49.95	-0.27%	884
Jun 10, 2026	48.55	49.31	48.54	50.08	50.08	2.64%	222
Jun 9, 2026	48.58	49.82	48.58	48.79	48.79	-1.45%	106
Jun 8, 2026	50.80	50.80	49.74	49.74	49.51	-0.89%	1,436
Jun 5, 2026	50.47	50.47	50.10	50.18	49.95	-0.57%	457
Jun 4, 2026	51.26	51.30	50.42	50.47	50.24	-2.49%	299
Jun 3, 2026	51.27	51.27	51.27	51.76	51.53	2.17%	21
Jun 2, 2026	50.11	50.49	49.75	50.66	50.43	-0.59%	380
Jun 1, 2026	48.76	51.46	48.76	50.96	50.73	5.86%	995
May 29, 2026	49.03	49.21	48.15	48.14	47.92	-2.88%	1,360
May 28, 2026	49.64	49.64	49.02	49.57	49.35	0.93%	1,176
May 27, 2026	48.59	48.78	47.96	49.12	48.89	-2.86%	777
May 26, 2026	49.47	50.79	49.41	50.56	50.33	2.81%	950
May 25, 2026	48.07	49.24	48.07	49.18	48.96	-2.65%	275
May 22, 2026	50.73	51.00	50.17	50.52	50.29	-1.23%	565
May 21, 2026	50.79	52.50	50.41	51.15	50.92	-0.18%	1,598
May 20, 2026	51.66	52.38	51.19	51.24	51.01	-0.68%	627
May 19, 2026	51.33	51.95	51.32	51.59	51.36	0.43%	856