BIT:1OXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	51.37	51.37	51.37	51.75	51.75	-1.52%	6
Sep 3, 2026	52.80	52.80	52.31	52.55	52.55	0.42%	156
Sep 2, 2026	52.70	52.70	52.00	52.33	52.33	0.04%	407
Sep 1, 2026	52.65	52.93	52.31	52.31	52.31	1.97%	136
Aug 31, 2026	51.84	52.28	51.30	51.30	51.30	0.73%	80
Aug 28, 2026	50.75	50.75	50.72	50.93	50.93	1.33%	18
Aug 27, 2026	50.26	50.26	50.26	50.26	50.26	-0.14%	-
Aug 26, 2026	49.54	49.54	49.54	50.33	50.33	-0.73%	15
Aug 25, 2026	50.54	50.54	50.52	50.70	50.70	-0.78%	110
Aug 24, 2026	52.23	52.23	51.91	51.10	51.10	-2.96%	197
Aug 21, 2026	52.92	52.98	52.66	52.66	52.66	-0.60%	252
Aug 20, 2026	51.55	52.90	51.55	52.98	52.98	2.26%	180
Aug 19, 2026	51.63	51.63	51.63	51.81	51.81	0.56%	5
Aug 18, 2026	51.55	51.86	51.15	51.52	51.52	2.49%	1,398
Aug 17, 2026	50.04	50.54	50.03	50.27	50.27	-0.61%	207
Aug 14, 2026	50.29	50.78	50.29	50.58	50.58	0.48%	88
Aug 13, 2026	50.11	50.11	50.11	50.34	50.34	-0.59%	100
Aug 12, 2026	51.03	51.03	50.63	50.64	50.64	-1.38%	998
Aug 11, 2026	51.00	51.10	50.54	51.35	51.35	2.17%	421
Aug 10, 2026	50.43	50.43	50.31	50.26	50.26	3.59%	235
Aug 7, 2026	48.78	48.78	48.20	48.52	48.52	-0.80%	34
Aug 6, 2026	47.30	49.11	47.30	48.91	48.91	4.93%	258
Aug 5, 2026	47.96	47.96	46.61	46.61	46.61	-2.51%	128
Aug 4, 2026	48.44	48.45	47.39	47.81	47.81	-1.71%	360
Aug 3, 2026	48.41	48.96	48.41	48.64	48.64	-0.43%	430
Jul 31, 2026	48.73	48.73	48.70	48.85	48.85	1.95%	126
Jul 30, 2026	48.94	48.94	47.92	47.92	47.92	-2.81%	103
Jul 29, 2026	48.40	48.40	48.40	49.30	49.30	3.45%	11
Jul 28, 2026	48.31	48.31	48.31	47.66	47.66	-2.61%	11
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