BIT:1OXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	48.59	48.78	47.96	49.12	49.12	-2.86%	777
May 26, 2026	49.47	50.79	49.41	50.56	50.56	2.81%	950
May 25, 2026	48.07	49.24	48.07	49.18	49.18	-2.65%	275
May 22, 2026	50.73	51.00	50.17	50.52	50.52	-1.23%	565
May 21, 2026	50.79	52.50	50.41	51.15	51.15	-0.18%	1,598
May 20, 2026	51.66	52.38	51.19	51.24	51.24	-0.68%	627
May 19, 2026	51.33	51.95	51.32	51.59	51.59	0.43%	856
May 18, 2026	51.47	51.80	50.40	51.37	51.37	1.86%	2,788
May 15, 2026	49.28	50.36	49.17	50.43	50.43	3.37%	796
May 14, 2026	47.81	48.63	47.75	48.79	48.79	2.58%	179
May 13, 2026	47.50	48.12	47.50	47.56	47.56	-0.21%	310
May 12, 2026	47.60	47.66	47.60	47.66	47.66	1.87%	359
May 11, 2026	45.71	46.70	45.61	46.79	46.79	2.08%	580
May 8, 2026	46.06	46.14	45.42	45.83	45.83	0.66%	308
May 7, 2026	47.06	47.06	45.40	45.53	45.53	-3.84%	884
May 6, 2026	49.10	49.10	45.98	47.35	47.35	-7.05%	1,917
May 5, 2026	51.36	51.51	50.69	50.94	50.94	-0.16%	692
May 4, 2026	50.49	50.75	50.26	51.02	51.02	-0.87%	483
Apr 30, 2026	51.93	51.93	50.53	51.47	51.47	1.06%	973
Apr 29, 2026	50.77	50.96	50.51	50.93	50.93	1.72%	463
Apr 28, 2026	49.29	50.36	49.26	50.07	50.07	2.47%	375
Apr 27, 2026	48.85	49.08	48.65	48.87	48.87	0.33%	290
Apr 24, 2026	48.71	48.76	48.71	48.71	48.71	-0.09%	297
Apr 23, 2026	49.02	49.24	48.69	48.75	48.75	1.28%	296
Apr 22, 2026	47.89	48.52	47.68	48.14	48.14	1.95%	702
Apr 21, 2026	46.38	46.85	46.31	47.22	47.22	2.11%	235
Apr 20, 2026	46.69	46.93	46.17	46.24	46.24	3.71%	478
Apr 17, 2026	48.18	48.18	44.51	44.59	44.59	-7.10%	1,519
Apr 16, 2026	47.31	48.42	47.22	48.00	48.00	1.02%	517
Apr 15, 2026	46.94	47.62	46.82	47.51	47.51	0.98%	1,019
Apr 14, 2026	48.94	48.94	46.78	47.05	47.05	-6.11%	1,726
Apr 13, 2026	51.49	51.49	49.64	50.11	50.11	0.95%	553
Apr 10, 2026	50.30	50.30	49.21	49.64	49.64	-3.07%	1,086
Apr 9, 2026	51.57	51.91	51.21	51.21	51.21	1.91%	1,050
Apr 8, 2026	49.47	50.28	48.18	50.25	50.25	-8.10%	4,570
Apr 7, 2026	55.08	55.24	54.35	54.68	54.68	0.13%	1,019
Apr 2, 2026	55.55	56.38	54.31	54.61	54.61	1.83%	1,305
Apr 1, 2026	53.66	56.36	53.54	53.63	53.63	-7.77%	4,891
Mar 31, 2026	57.75	58.00	57.21	58.15	58.15	-0.15%	702
Mar 30, 2026	58.14	58.29	57.17	58.24	58.24	1.80%	1,796
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