Associated Oxygen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	17.70	18.00	17.50	17.70	17.70	-1.67%	547,766
Jul 5, 2026	18.00	18.30	17.80	18.00	18.00	1.69%	254,239
Jul 2, 2026	18.10	18.30	17.30	17.70	17.70	-3.80%	678,604
Jun 30, 2026	19.20	19.20	17.90	18.40	18.40	-4.66%	1,987,541
Jun 29, 2026	19.30	19.70	19.20	19.30	19.30	-1.03%	313,627
Jun 28, 2026	19.90	19.90	19.40	19.50	19.50	-0.51%	322,064
Jun 25, 2026	19.20	19.90	19.20	19.60	19.60	2.62%	904,035
Jun 24, 2026	18.60	19.30	18.60	19.10	19.10	3.24%	921,596
Jun 23, 2026	18.50	18.90	18.50	18.50	18.50	1.09%	538,779
Jun 22, 2026	18.30	18.80	18.20	18.30	18.30	-0.54%	744,229
Jun 21, 2026	18.50	18.90	18.40	18.40	18.40	-	389,706
Jun 18, 2026	18.40	18.50	18.10	18.40	18.40	2.22%	398,420
Jun 17, 2026	18.00	18.10	17.40	18.00	18.00	3.45%	413,317
Jun 16, 2026	18.00	18.00	17.00	17.40	17.40	-2.79%	412,169
Jun 15, 2026	17.90	18.20	17.80	17.90	17.90	-	315,140
Jun 14, 2026	18.50	18.50	17.80	17.90	17.90	-1.10%	308,201
Jun 11, 2026	18.60	19.00	17.90	18.10	18.10	-1.63%	666,304
Jun 10, 2026	18.30	18.80	18.20	18.40	18.40	0.55%	355,729
Jun 9, 2026	18.10	18.50	17.70	18.30	18.30	1.10%	322,860
Jun 8, 2026	18.30	18.40	17.70	18.10	18.10	-1.63%	604,352
Jun 7, 2026	19.00	19.20	18.20	18.40	18.40	-3.16%	935,670
Jun 4, 2026	19.00	19.20	18.50	19.00	19.00	1.60%	1,054,369
Jun 3, 2026	18.00	19.50	18.00	18.70	18.70	4.47%	2,265,578
Jun 2, 2026	17.50	18.00	17.30	17.90	17.90	3.47%	815,836
Jun 1, 2026	17.10	17.50	17.00	17.30	17.30	1.17%	356,118
May 24, 2026	17.30	17.30	16.90	17.10	17.10	0.59%	319,932
May 23, 2026	16.70	17.10	16.50	17.00	17.00	2.41%	375,783
May 21, 2026	16.70	16.70	16.50	16.60	16.60	-	175,523
May 20, 2026	16.50	16.70	16.30	16.60	16.60	1.22%	236,074
May 19, 2026	16.00	16.60	16.00	16.40	16.40	1.86%	267,495
May 18, 2026	16.10	16.40	15.90	16.10	16.10	-0.62%	111,667
May 17, 2026	16.10	16.40	15.90	16.20	16.20	0.62%	322,577
May 14, 2026	16.10	16.70	16.00	16.10	16.10	-0.62%	368,996
May 13, 2026	16.10	16.50	16.10	16.20	16.20	1.25%	103,558
May 12, 2026	16.50	16.50	15.90	16.00	16.00	-1.23%	159,971
May 11, 2026	16.20	16.40	15.90	16.20	16.20	1.25%	150,256
May 10, 2026	15.50	16.50	15.50	16.00	16.00	3.23%	370,853
May 7, 2026	15.90	15.90	15.30	15.50	15.50	-	165,477
May 6, 2026	15.70	15.80	15.40	15.50	15.50	-0.64%	161,259
May 5, 2026	15.60	16.00	15.50	15.60	15.60	-0.64%	217,434
May 4, 2026	16.00	16.00	15.60	15.70	15.70	-0.63%	155,294
May 3, 2026	16.10	16.10	15.70	15.80	15.80	-	258,877
Apr 30, 2026	15.70	16.50	15.60	15.80	15.80	1.94%	154,161
Apr 29, 2026	15.90	16.10	15.40	15.50	15.50	-1.27%	307,917
Apr 28, 2026	16.50	16.50	15.50	15.70	15.70	-3.09%	379,824
Apr 27, 2026	16.70	16.80	16.20	16.20	16.20	-2.99%	407,247
Apr 26, 2026	16.90	17.00	16.60	16.70	16.70	-0.60%	415,397
Apr 23, 2026	16.80	17.10	16.70	16.80	16.80	-0.59%	282,752
Apr 22, 2026	16.80	17.10	16.80	16.90	16.90	0.60%	351,033
Apr 21, 2026	17.10	17.30	16.70	16.80	16.80	-1.18%	577,789