BIT:1XOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	129.70	130.14	127.32	127.32	-	-0.87%	9,203
Apr 16, 2026	126.04	128.68	126.04	128.44	128.44	1.82%	487
Apr 15, 2026	126.64	126.86	125.02	126.14	126.14	0.11%	1,106
Apr 14, 2026	129.12	129.28	124.50	126.00	126.00	-3.73%	2,709
Apr 13, 2026	134.30	134.40	130.00	130.88	130.88	0.37%	1,151
Apr 10, 2026	132.56	133.00	129.84	130.40	130.40	-2.99%	2,715
Apr 9, 2026	134.74	136.30	133.68	134.42	134.42	1.90%	1,073
Apr 8, 2026	131.40	133.14	129.30	131.92	131.92	-7.22%	2,800
Apr 7, 2026	145.02	145.02	140.70	142.18	142.18	2.18%	1,886
Apr 2, 2026	143.42	144.68	138.30	139.14	139.14	-0.16%	3,430
Apr 1, 2026	142.38	144.06	138.92	139.36	139.36	-7.49%	3,220
Mar 31, 2026	149.82	150.80	148.98	150.64	150.64	-0.78%	3,050
Mar 30, 2026	150.24	153.72	148.64	151.82	151.82	2.66%	2,701
Mar 27, 2026	144.84	148.44	143.50	147.88	147.88	3.38%	1,056
Mar 26, 2026	142.14	142.94	140.52	143.04	143.04	1.03%	502
Mar 25, 2026	141.46	142.22	140.14	141.58	141.58	-1.26%	758
Mar 24, 2026	139.24	144.48	139.12	143.38	143.38	3.42%	1,096
Mar 23, 2026	140.60	140.60	133.90	138.64	138.64	-1.15%	2,516
Mar 20, 2026	137.26	140.38	136.56	140.26	140.26	1.43%	812
Mar 19, 2026	138.94	138.94	135.84	138.28	138.28	0.07%	598
Mar 18, 2026	137.44	138.52	136.78	138.18	138.18	-0.23%	692
Mar 17, 2026	137.50	139.18	136.80	138.50	138.50	1.12%	751
Mar 16, 2026	137.72	138.84	135.00	136.96	136.96	0.84%	938
Mar 13, 2026	134.42	135.62	134.02	135.82	135.82	1.16%	748
Mar 12, 2026	131.64	134.52	131.64	134.26	134.26	2.96%	516
Mar 11, 2026	127.42	130.68	127.06	130.40	130.40	1.62%	1,643
Mar 10, 2026	128.00	128.90	127.08	128.32	128.32	-1.88%	1,698
Mar 9, 2026	132.64	133.24	130.90	130.78	130.78	0.23%	771
Mar 6, 2026	130.52	132.36	129.70	130.48	130.48	0.60%	944
Mar 5, 2026	130.48	130.48	129.16	129.70	129.70	1.03%	511
Mar 4, 2026	131.04	131.04	127.40	128.38	128.38	-2.61%	864
Mar 3, 2026	134.48	135.82	130.70	131.82	131.82	-0.12%	1,883
Mar 2, 2026	139.60	139.78	131.28	131.98	131.98	4.05%	3,127
Feb 27, 2026	127.32	128.38	127.14	126.84	126.84	-0.81%	86
Feb 26, 2026	125.30	126.82	124.50	127.88	127.88	2.06%	222
Feb 25, 2026	126.64	127.22	125.68	125.30	125.30	-1.09%	108
Feb 24, 2026	128.70	128.70	127.68	126.68	126.68	-0.57%	164
Feb 23, 2026	124.16	127.40	123.78	127.40	127.40	1.99%	434
Feb 20, 2026	128.22	128.90	125.04	124.92	124.92	-3.55%	423
Feb 19, 2026	128.92	129.70	128.40	129.52	129.52	2.31%	1,030
Feb 18, 2026	123.78	125.40	123.78	126.60	126.60	2.48%	307
Feb 17, 2026	126.74	127.18	123.26	123.54	123.54	-2.39%	133
Feb 16, 2026	125.72	126.84	125.30	126.56	126.56	0.67%	411
Feb 13, 2026	125.90	127.16	125.18	125.72	125.72	-2.89%	3,025
Feb 12, 2026	130.60	130.70	129.20	129.46	129.46	-1.37%	594
Feb 11, 2026	128.08	132.04	128.08	131.26	131.26	3.62%	67
Feb 10, 2026	127.00	127.52	126.56	126.68	125.81	0.97%	219
Feb 9, 2026	126.86	126.86	125.00	125.46	124.60	-0.35%	288
Feb 6, 2026	124.78	126.52	124.00	125.90	125.04	3.01%	243
Feb 5, 2026	124.10	125.20	122.22	122.22	121.38	-1.74%	304