Descon Oxychem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	31.30	31.60	30.95	31.10	31.10	-0.54%	158,914
Nov 12, 2025	31.10	31.98	31.00	31.27	31.27	0.71%	76,739
Nov 11, 2025	32.40	32.89	29.12	31.05	31.05	-4.05%	437,737
Nov 10, 2025	31.90	32.44	31.80	32.36	32.36	1.92%	219,322
Nov 7, 2025	31.60	32.05	31.05	31.75	31.75	0.89%	159,218
Nov 6, 2025	32.59	32.59	31.22	31.47	31.47	-3.17%	298,638
Nov 5, 2025	32.75	32.75	32.14	32.50	32.50	-0.12%	61,183
Nov 4, 2025	32.74	32.99	32.11	32.54	32.54	-0.61%	105,854
Nov 3, 2025	32.70	33.00	32.56	32.74	32.74	0.77%	98,623
Oct 31, 2025	32.00	32.59	32.00	32.49	32.49	2.01%	119,899
Oct 30, 2025	32.20	32.37	31.80	31.85	31.85	-0.69%	150,774
Oct 29, 2025	32.00	32.25	31.50	32.07	32.07	0.22%	183,704
Oct 28, 2025	32.00	32.39	31.63	32.00	32.00	0.03%	152,502
Oct 27, 2025	32.40	32.40	31.57	31.99	31.99	-1.27%	427,072
Oct 24, 2025	33.17	33.17	31.52	32.40	32.40	-2.29%	652,968
Oct 23, 2025	34.65	35.10	32.50	33.16	33.16	-5.23%	420,985
Oct 22, 2025	35.40	35.40	34.90	34.99	34.99	0.11%	104,592
Oct 21, 2025	34.90	35.40	34.61	34.95	34.95	0.43%	186,136
Oct 20, 2025	34.57	34.90	34.45	34.80	34.80	0.67%	135,808
Oct 17, 2025	35.19	35.35	34.50	34.57	34.57	-1.34%	146,330
Oct 16, 2025	35.15	35.50	35.00	35.04	35.04	-0.48%	146,763
Oct 15, 2025	35.89	35.90	35.00	35.21	35.21	-1.34%	234,459
Oct 14, 2025	34.00	35.87	34.00	35.69	35.69	4.57%	546,163
Oct 13, 2025	36.89	36.89	33.75	34.13	34.13	-10.18%	942,791
Oct 10, 2025	38.33	38.45	37.85	38.00	36.00	-1.12%	525,307
Oct 9, 2025	38.61	38.70	38.10	38.43	36.41	-0.41%	243,284
Oct 8, 2025	39.00	39.00	38.25	38.59	36.56	0.57%	280,019
Oct 7, 2025	38.36	38.55	38.25	38.37	36.35	0.03%	201,281
Oct 6, 2025	38.69	38.85	38.11	38.36	36.34	-0.85%	471,002
Oct 3, 2025	38.62	38.82	38.41	38.69	36.65	0.03%	623,834
Oct 2, 2025	38.74	38.80	38.56	38.68	36.64	-0.15%	381,197
Oct 1, 2025	38.50	38.90	38.40	38.74	36.70	0.31%	379,644
Sep 30, 2025	38.98	39.00	38.51	38.62	36.59	-0.31%	494,421
Sep 29, 2025	38.68	39.25	38.45	38.74	36.70	0.16%	1,143,758
Sep 26, 2025	38.85	38.95	38.45	38.68	36.64	0.03%	552,719
Sep 25, 2025	39.05	39.20	38.53	38.67	36.64	0.03%	646,003
Sep 24, 2025	38.41	38.90	38.35	38.66	36.63	0.68%	495,933
Sep 23, 2025	38.60	38.69	38.30	38.40	36.38	-0.41%	633,781
Sep 22, 2025	38.95	38.95	38.31	38.56	36.53	-0.41%	419,338
Sep 19, 2025	39.10	39.40	38.00	38.72	36.68	-0.82%	1,832,769
Sep 18, 2025	39.30	39.30	38.61	39.04	36.99	0.46%	619,574
Sep 17, 2025	38.75	39.28	38.75	38.86	36.82	-0.49%	512,258
Sep 16, 2025	39.00	39.49	38.85	39.05	37.00	0.54%	680,090
Sep 15, 2025	38.90	39.62	38.66	38.84	36.80	-0.69%	452,990
Sep 12, 2025	39.58	39.90	38.90	39.11	37.05	-0.51%	850,505
Sep 11, 2025	39.16	41.00	38.77	39.31	37.24	0.69%	5,893,508
Sep 10, 2025	38.50	39.25	38.50	39.04	36.99	1.61%	2,696,882
Sep 9, 2025	37.73	39.00	37.15	38.42	36.40	2.75%	3,045,818
Sep 8, 2025	37.88	37.95	37.00	37.39	35.42	-1.22%	2,379,431
Sep 5, 2025	38.50	38.90	37.70	37.85	35.86	-1.53%	2,107,874