Oxygenta Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	56.41	56.72	53.83	53.97	53.97	-5.30%	4,430
Apr 22, 2026	57.45	59.44	56.50	56.99	56.99	-0.80%	3,201
Apr 21, 2026	58.70	58.99	56.50	57.45	57.45	2.17%	4,884
Apr 20, 2026	58.40	58.40	54.82	56.23	56.23	-1.32%	2,039
Apr 17, 2026	59.90	59.90	56.00	56.98	56.98	0.62%	8,835
Apr 16, 2026	64.80	64.80	55.75	56.63	56.63	2.65%	12,860
Apr 15, 2026	52.82	57.88	52.56	55.17	55.17	3.94%	2,589
Apr 13, 2026	54.00	54.10	52.54	53.08	53.08	-5.32%	2,878
Apr 10, 2026	54.77	58.02	54.00	56.06	56.06	3.43%	10,941
Apr 9, 2026	52.95	54.98	52.00	54.20	54.20	0.39%	1,776
Apr 8, 2026	48.71	54.00	48.60	53.99	53.99	8.92%	4,318
Apr 7, 2026	49.81	50.15	49.57	49.57	49.57	-0.46%	190
Apr 6, 2026	49.80	51.00	49.80	49.80	49.80	0.08%	1,380
Apr 2, 2026	48.00	49.80	45.36	49.76	49.76	3.69%	1,268
Apr 1, 2026	45.30	48.95	45.30	47.99	47.99	-0.81%	2,717
Mar 30, 2026	45.83	49.90	45.60	48.38	48.38	3.69%	5,552
Mar 27, 2026	53.95	53.95	46.30	46.66	46.66	-3.44%	3,881
Mar 25, 2026	47.25	50.36	47.20	48.32	48.32	2.50%	4,477
Mar 24, 2026	49.95	49.95	47.10	47.14	47.14	-0.02%	14,070
Mar 23, 2026	48.99	48.99	46.77	47.15	47.15	-2.78%	6,559
Mar 20, 2026	48.20	49.53	48.20	48.50	48.50	1.23%	15,025
Mar 19, 2026	47.77	49.65	47.77	47.91	47.91	-1.70%	2,476
Mar 18, 2026	49.10	50.99	47.90	48.74	48.74	-1.08%	11,089
Mar 17, 2026	49.13	52.00	48.12	49.27	49.27	-1.79%	11,971
Mar 16, 2026	49.81	51.00	48.99	50.17	50.17	-2.15%	22,437
Mar 13, 2026	50.50	51.60	49.45	51.27	51.27	3.68%	8,617
Mar 12, 2026	49.20	51.70	49.20	49.45	49.45	-1.34%	836