National Oxygen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	64.70	64.79	61.75	62.60	62.60	1.81%	3,847
Jul 10, 2026	60.35	63.94	60.35	61.49	61.49	-0.81%	3,484
Jul 9, 2026	57.50	63.89	57.50	61.99	61.99	3.80%	10,521
Jul 8, 2026	60.00	60.00	56.03	59.72	59.72	3.32%	10,298
Jul 7, 2026	55.40	58.13	55.00	57.80	57.80	5.88%	6,278
Jul 6, 2026	55.00	56.00	51.55	54.59	54.59	-0.29%	2,777
Jul 3, 2026	53.88	57.45	51.70	54.75	54.75	1.61%	7,971
Jul 2, 2026	53.95	55.00	50.00	53.88	53.88	1.93%	8,214
Jul 1, 2026	50.07	53.25	48.98	52.86	52.86	7.70%	9,695
Jun 30, 2026	54.80	56.00	45.25	49.08	49.08	-3.52%	84,418
Jun 29, 2026	47.85	57.14	42.50	50.87	50.87	6.82%	176,632
Jun 25, 2026	53.00	53.00	46.90	47.62	47.62	-11.37%	32,504
Jun 24, 2026	56.80	56.83	53.30	53.73	53.73	-3.10%	8,058
Jun 23, 2026	57.70	57.70	54.99	55.45	55.45	-1.53%	9,778
Jun 22, 2026	59.10	60.79	55.31	56.31	56.31	-4.15%	20,888
Jun 19, 2026	66.57	66.57	58.10	58.75	58.75	-9.98%	25,401
Jun 18, 2026	71.80	71.80	62.00	65.26	65.26	-7.02%	18,693
Jun 17, 2026	69.90	71.00	69.01	70.19	70.19	0.70%	1,400
Jun 16, 2026	70.00	70.00	68.00	69.70	69.70	0.09%	709
Jun 15, 2026	72.10	72.10	68.12	69.64	69.64	-2.62%	1,018
Jun 12, 2026	70.60	78.00	70.10	71.51	71.51	1.65%	634
Jun 11, 2026	70.00	70.35	70.00	70.35	70.35	0.17%	25
Jun 10, 2026	69.00	71.00	67.30	70.23	70.23	2.45%	301
Jun 9, 2026	67.42	71.20	66.99	68.55	68.55	1.80%	2,995
Jun 8, 2026	70.58	71.28	67.00	67.34	67.34	-3.65%	335
Jun 5, 2026	70.00	70.00	66.00	69.89	69.89	-0.09%	1,824
Jun 4, 2026	71.00	71.00	69.30	69.95	69.95	-2.03%	3,972
Jun 3, 2026	72.75	72.75	68.00	71.40	71.40	-2.19%	853
Jun 2, 2026	72.99	73.00	72.99	73.00	73.00	0.01%	569
Jun 1, 2026	72.65	73.00	72.50	72.99	72.99	1.36%	255
May 29, 2026	70.57	76.01	70.57	72.01	72.01	-	821
May 27, 2026	73.25	73.25	71.05	72.01	72.01	-2.68%	1,047
May 26, 2026	73.00	74.00	71.50	73.99	73.99	1.36%	865
May 25, 2026	72.00	73.95	70.65	73.00	73.00	0.91%	955
May 22, 2026	72.59	77.50	71.20	72.34	72.34	-0.34%	287
May 21, 2026	74.20	75.00	71.00	72.59	72.59	-3.20%	952
May 20, 2026	79.80	79.80	74.00	74.99	74.99	-1.16%	856
May 19, 2026	75.25	76.00	73.40	75.87	75.87	0.89%	1,148
May 18, 2026	75.41	75.62	75.00	75.20	75.20	-5.40%	1,276
May 15, 2026	81.99	83.00	78.00	79.49	79.49	0.84%	1,080
May 14, 2026	78.00	82.50	76.80	78.83	78.83	-1.08%	2,685
May 13, 2026	72.43	81.40	72.43	79.69	79.69	7.82%	1,168
May 12, 2026	74.99	74.99	72.00	73.91	73.91	-0.67%	1,525
May 11, 2026	78.01	78.18	72.90	74.41	74.41	-4.49%	2,290
May 8, 2026	83.95	83.99	71.00	77.91	77.91	-4.96%	10,959
May 7, 2026	70.80	84.65	70.80	81.98	81.98	16.05%	17,738
May 6, 2026	69.00	70.90	68.65	70.64	70.64	2.88%	521
May 5, 2026	69.30	71.90	68.15	68.66	68.66	-1.91%	366
May 4, 2026	70.00	71.50	70.00	70.00	70.00	1.14%	1,130
Apr 30, 2026	70.00	70.00	67.15	69.21	69.21	1.48%	625