Descon Oxychem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.00	35.00	34.00	34.20	34.20	-0.75%	168,359
Dec 4, 2025	33.97	34.88	33.86	34.46	34.46	1.71%	173,576
Dec 3, 2025	34.00	34.90	33.50	33.88	33.88	-0.26%	108,709
Dec 2, 2025	34.26	34.40	33.80	33.97	33.97	-0.79%	121,743
Dec 1, 2025	34.39	34.50	34.01	34.24	34.24	-0.58%	239,763
Nov 28, 2025	34.21	34.79	33.90	34.44	34.44	1.09%	149,358
Nov 27, 2025	34.10	35.00	33.90	34.07	34.07	-0.03%	161,675
Nov 26, 2025	35.00	35.00	33.25	34.08	34.08	-1.73%	448,573
Nov 25, 2025	34.85	35.45	34.50	34.68	34.68	0.06%	555,429
Nov 24, 2025	33.97	34.90	33.62	34.66	34.66	3.40%	829,031
Nov 21, 2025	33.60	34.00	33.12	33.52	33.52	0.21%	312,049
Nov 20, 2025	32.49	33.85	32.13	33.45	33.45	3.85%	643,531
Nov 19, 2025	31.90	32.50	31.66	32.21	32.21	0.94%	154,781
Nov 18, 2025	32.59	32.60	31.82	31.91	31.91	-1.66%	187,986
Nov 17, 2025	31.51	32.50	31.51	32.45	32.45	3.21%	310,676
Nov 14, 2025	31.20	31.54	31.05	31.44	31.44	1.09%	120,527
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