BIT:1OXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	51.47	51.80	50.40	51.37	51.14	1.86%	2,788
May 15, 2026	49.28	50.36	49.17	50.43	50.20	3.37%	796
May 14, 2026	47.81	48.63	47.75	48.79	48.56	2.58%	179
May 13, 2026	47.50	48.12	47.50	47.56	47.34	-0.21%	310
May 12, 2026	47.60	47.66	47.60	47.66	47.44	1.87%	359
May 11, 2026	45.71	46.70	45.61	46.79	46.57	2.08%	580
May 8, 2026	46.06	46.14	45.42	45.83	45.62	0.66%	308
May 7, 2026	47.06	47.06	45.40	45.53	45.32	-3.84%	884
May 6, 2026	49.10	49.10	45.98	47.35	47.14	-7.05%	1,917
May 5, 2026	51.36	51.51	50.69	50.94	50.71	-0.16%	692
May 4, 2026	50.49	50.75	50.26	51.02	50.79	-0.87%	483
Apr 30, 2026	51.93	51.93	50.53	51.47	51.24	1.06%	973
Apr 29, 2026	50.77	50.96	50.51	50.93	50.70	1.72%	463
Apr 28, 2026	49.29	50.36	49.26	50.07	49.84	2.47%	375
Apr 27, 2026	48.85	49.08	48.65	48.87	48.64	0.33%	290
Apr 24, 2026	48.71	48.76	48.71	48.71	48.48	-0.09%	297
Apr 23, 2026	49.02	49.24	48.69	48.75	48.53	1.28%	296
Apr 22, 2026	47.89	48.52	47.68	48.14	47.92	1.95%	702
Apr 21, 2026	46.38	46.85	46.31	47.22	47.00	2.11%	235
Apr 20, 2026	46.69	46.93	46.17	46.24	46.03	3.71%	478
Apr 17, 2026	48.18	48.18	44.51	44.59	44.38	-7.10%	1,519
Apr 16, 2026	47.31	48.42	47.22	48.00	47.78	1.02%	517
Apr 15, 2026	46.94	47.62	46.82	47.51	47.29	0.98%	1,019
Apr 14, 2026	48.94	48.94	46.78	47.05	46.84	-6.11%	1,726
Apr 13, 2026	51.49	51.49	49.64	50.11	49.88	0.95%	553
Apr 10, 2026	50.30	50.30	49.21	49.64	49.42	-3.07%	1,086
Apr 9, 2026	51.57	51.91	51.21	51.21	50.98	1.91%	1,050
Apr 8, 2026	49.47	50.28	48.18	50.25	50.02	-8.10%	4,570
Apr 7, 2026	55.08	55.24	54.35	54.68	54.43	0.13%	1,019