BIT:1OXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	50.12	50.12	50.12	50.30	50.30	-2.31%	70
Sep 24, 2026	51.13	51.13	50.97	51.49	51.49	1.34%	175
Sep 23, 2026	49.63	50.61	49.63	50.81	50.81	1.56%	17
Sep 22, 2026	50.27	50.27	49.14	50.03	50.03	0.34%	206
Sep 21, 2026	51.28	51.28	49.76	49.86	49.86	-3.50%	256
Sep 18, 2026	51.25	51.37	51.25	51.67	51.67	0.76%	103
Sep 17, 2026	51.99	51.99	51.10	51.28	51.28	-1.57%	672
Sep 16, 2026	54.34	54.34	54.23	52.10	52.10	-5.00%	205
Sep 15, 2026	53.37	54.45	53.37	54.84	54.84	1.31%	6
Sep 14, 2026	54.07	54.77	53.99	54.13	54.13	3.24%	141
Sep 11, 2026	52.64	52.72	52.06	52.43	52.43	-0.06%	447
Sep 10, 2026	51.97	51.97	51.97	52.46	52.46	1.53%	5
Sep 9, 2026	51.67	51.67	51.67	51.67	51.67	-1.19%	-
Sep 8, 2026	52.42	52.80	52.42	52.53	52.29	2.26%	103
Sep 7, 2026	51.26	51.26	51.26	51.37	51.14	-0.73%	6
Sep 4, 2026	51.37	51.37	51.37	51.75	51.51	-1.52%	6
Sep 3, 2026	52.80	52.80	52.31	52.55	52.31	0.42%	156
Sep 2, 2026	52.70	52.70	52.00	52.33	52.09	0.04%	407
Sep 1, 2026	52.65	52.93	52.31	52.31	52.07	1.97%	136
Aug 31, 2026	51.84	52.28	51.30	51.30	51.07	0.73%	80
Aug 28, 2026	50.75	50.75	50.72	50.93	50.70	1.33%	18
Aug 27, 2026	50.26	50.26	50.26	50.26	50.03	-0.14%	-
Aug 26, 2026	49.54	49.54	49.54	50.33	50.10	-0.73%	15
Aug 25, 2026	50.54	50.54	50.52	50.70	50.47	-0.78%	110
Aug 24, 2026	52.23	52.23	51.91	51.10	50.87	-2.96%	197
Aug 21, 2026	52.92	52.98	52.66	52.66	52.42	-0.60%	252
Aug 20, 2026	51.55	52.90	51.55	52.98	52.74	2.26%	180
Aug 19, 2026	51.63	51.63	51.63	51.81	51.57	0.56%	5
Aug 18, 2026	51.55	51.86	51.15	51.52	51.29	2.49%	1,398
Aug 17, 2026	50.04	50.54	50.03	50.27	50.04	-0.61%	207
Aug 14, 2026	50.29	50.78	50.29	50.58	50.35	0.48%	88
Aug 13, 2026	50.11	50.11	50.11	50.34	50.11	-0.59%	100
Aug 12, 2026	51.03	51.03	50.63	50.64	50.41	-1.38%	998
Aug 11, 2026	51.00	51.10	50.54	51.35	51.12	2.17%	421
Aug 10, 2026	50.43	50.43	50.31	50.26	50.03	3.59%	235
Aug 7, 2026	48.78	48.78	48.20	48.52	48.30	-0.80%	34
Aug 6, 2026	47.30	49.11	47.30	48.91	48.69	4.93%	258
Aug 5, 2026	47.96	47.96	46.61	46.61	46.40	-2.51%	128
Aug 4, 2026	48.44	48.45	47.39	47.81	47.59	-1.71%	360
Aug 3, 2026	48.41	48.96	48.41	48.64	48.42	-0.43%	430
Jul 31, 2026	48.73	48.73	48.70	48.85	48.63	1.95%	126
Jul 30, 2026	48.94	48.94	47.92	47.92	47.70	-2.81%	103
Jul 29, 2026	48.40	48.40	48.40	49.30	49.08	3.45%	11
Jul 28, 2026	48.31	48.31	48.31	47.66	47.44	-2.61%	11
Jul 27, 2026	47.84	49.17	47.84	48.93	48.71	-2.32%	655
Jul 24, 2026	50.32	50.32	49.89	50.09	49.86	-2.66%	563
Jul 23, 2026	51.07	51.66	51.07	51.46	51.23	2.12%	523
Jul 22, 2026	50.00	50.34	50.00	50.39	50.16	2.24%	91
Jul 21, 2026	48.56	48.56	48.56	49.29	49.06	1.79%	8
Jul 20, 2026	47.68	47.98	47.68	48.42	48.20	2.02%	111