Oxygenta Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	47.21	48.89	46.56	47.00	47.00	-0.51%	4,416
Jul 6, 2026	47.21	49.74	46.95	47.24	47.24	-1.54%	7,400
Jul 3, 2026	48.78	50.25	47.00	47.98	47.98	0.78%	7,551
Jul 2, 2026	50.50	50.50	46.50	47.61	47.61	-5.61%	17,725
Jul 1, 2026	49.99	51.00	48.85	50.44	50.44	4.02%	8,849
Jun 30, 2026	48.64	48.90	46.11	48.49	48.49	0.69%	2,140
Jun 29, 2026	48.66	50.59	47.51	48.16	48.16	-4.61%	11,403
Jun 25, 2026	48.40	50.50	48.00	50.49	50.49	4.86%	3,348
Jun 24, 2026	50.00	51.00	47.01	48.15	48.15	0.86%	5,852
Jun 23, 2026	49.00	50.86	47.50	47.74	47.74	-0.25%	5,535
Jun 22, 2026	48.63	50.88	47.26	47.86	47.86	-4.45%	7,077
Jun 19, 2026	52.50	52.50	48.21	50.09	50.09	-2.66%	4,416
Jun 18, 2026	47.56	53.89	47.40	51.46	51.46	8.20%	9,405
Jun 17, 2026	47.50	49.95	46.33	47.56	47.56	-0.04%	8,433
Jun 16, 2026	48.00	50.00	46.06	47.58	47.58	-0.50%	3,104
Jun 15, 2026	50.00	50.00	47.60	47.82	47.82	-1.56%	12,199
Jun 12, 2026	47.45	49.00	45.90	48.58	48.58	8.90%	24,414
Jun 11, 2026	48.41	51.00	43.00	44.61	44.61	-7.85%	27,833
Jun 10, 2026	48.51	49.98	48.04	48.41	48.41	-2.20%	2,611
Jun 9, 2026	50.23	50.23	49.00	49.50	49.50	-1.45%	2,525
Jun 8, 2026	49.25	50.78	48.10	50.23	50.23	0.96%	6,360
Jun 5, 2026	50.25	50.75	49.00	49.75	49.75	-1.87%	4,337
Jun 4, 2026	49.85	51.80	49.00	50.70	50.70	1.71%	3,741
Jun 3, 2026	50.00	51.50	49.00	49.85	49.85	0.56%	6,225
Jun 2, 2026	50.00	50.79	48.30	49.57	49.57	0.22%	6,358
Jun 1, 2026	53.95	53.95	49.00	49.46	49.46	-5.88%	7,250
May 29, 2026	53.00	53.90	50.00	52.55	52.55	-0.28%	29,494
May 27, 2026	53.50	53.50	49.41	52.70	52.70	6.72%	9,084
May 26, 2026	51.50	51.50	49.00	49.38	49.38	-3.23%	10,846
May 25, 2026	52.60	53.50	50.20	51.03	51.03	-2.98%	5,900
May 22, 2026	53.00	54.25	51.50	52.60	52.60	0.69%	6,700
May 21, 2026	55.99	55.99	50.32	52.24	52.24	-5.57%	1,085
May 20, 2026	53.00	55.49	53.00	55.32	55.32	4.08%	6,364
May 19, 2026	55.99	55.99	52.02	53.15	53.15	-1.94%	4,995
May 18, 2026	58.50	58.50	53.00	54.20	54.20	-2.41%	23,390
May 15, 2026	56.25	57.44	55.40	55.54	55.54	-3.98%	6,376
May 14, 2026	54.99	58.00	53.00	57.84	57.84	7.13%	21,303
May 13, 2026	53.12	55.60	53.12	53.99	53.99	-2.10%	8,890
May 12, 2026	55.07	56.89	53.10	55.15	55.15	-4.35%	7,490
May 11, 2026	58.50	58.50	55.05	57.66	57.66	2.85%	6,684
May 8, 2026	57.00	58.10	54.65	56.06	56.06	-2.99%	4,282
May 7, 2026	54.44	58.80	54.43	57.79	57.79	6.39%	7,172
May 6, 2026	55.25	56.60	54.30	54.32	54.32	-1.61%	6,912
May 5, 2026	54.56	56.89	54.34	55.21	55.21	-2.95%	6,649
May 4, 2026	56.00	58.90	55.01	56.89	56.89	4.69%	4,621
Apr 30, 2026	55.00	55.14	54.00	54.34	54.34	-1.52%	2,175
Apr 29, 2026	55.00	56.39	54.10	55.18	55.18	0.33%	5,876
Apr 28, 2026	59.88	59.88	54.06	55.00	55.00	-4.20%	5,296
Apr 27, 2026	58.77	59.85	54.60	57.41	57.41	-0.36%	7,837
Apr 24, 2026	53.83	57.62	53.83	57.62	57.62	6.76%	2,967