Descon Oxychem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	28.94	28.99	27.10	28.21	28.21	-2.25%	54,381
Mar 10, 2026	28.01	29.25	27.96	28.86	28.86	4.00%	265,671
Mar 9, 2026	29.50	29.50	27.47	27.75	27.75	-14.67%	621,432
Mar 6, 2026	32.05	33.25	31.94	32.52	30.52	1.82%	522,564
Mar 5, 2026	31.30	32.07	31.25	31.94	29.98	2.21%	328,128
Mar 4, 2026	30.70	31.80	30.70	31.25	29.33	2.26%	155,808
Mar 3, 2026	30.00	30.98	29.35	30.56	28.68	5.60%	191,564
Mar 2, 2026	31.00	31.40	28.48	28.94	27.16	-8.53%	319,847
Feb 27, 2026	31.29	31.72	30.73	31.64	29.69	1.02%	118,020
Feb 26, 2026	31.60	31.64	30.60	31.32	29.39	0.35%	257,305
Feb 25, 2026	30.60	32.19	30.60	31.21	29.29	3.79%	316,393
Feb 24, 2026	29.40	30.49	29.00	30.07	28.22	1.42%	296,868
Feb 23, 2026	31.20	31.20	28.60	29.65	27.83	-4.32%	99,992
Feb 20, 2026	31.44	31.60	30.45	30.99	29.08	-1.49%	196,669
Feb 19, 2026	31.80	31.85	31.21	31.46	29.53	-0.94%	68,790
Feb 18, 2026	31.99	31.99	31.61	31.76	29.81	0.47%	77,978
Feb 17, 2026	31.65	31.84	31.50	31.61	29.67	0.48%	89,884
Feb 16, 2026	31.80	32.10	31.36	31.46	29.53	-1.50%	131,345
Feb 13, 2026	32.01	32.05	31.71	31.94	29.98	-0.16%	100,865
Feb 12, 2026	32.20	32.34	31.75	31.99	30.02	-0.40%	89,506
Feb 11, 2026	32.10	32.30	32.10	32.12	30.14	0.34%	37,749
Feb 10, 2026	32.20	32.60	31.95	32.01	30.04	-0.37%	76,162
Feb 9, 2026	32.60	32.80	32.02	32.13	30.15	-1.29%	68,747
Feb 6, 2026	32.81	32.81	32.40	32.55	30.55	-0.76%	125,515
Feb 4, 2026	32.74	32.90	32.16	32.80	30.78	1.05%	212,812
Feb 3, 2026	32.10	32.50	32.10	32.46	30.46	1.41%	82,863
Feb 2, 2026	32.00	32.04	31.81	32.01	30.04	-	141,066
Jan 30, 2026	32.11	32.20	31.80	32.01	30.04	-0.31%	125,968
Jan 29, 2026	32.00	32.80	31.75	32.11	30.14	0.41%	401,698
Jan 28, 2026	32.15	32.25	31.72	31.98	30.01	-0.12%	158,473
Jan 27, 2026	32.39	32.39	31.90	32.02	30.05	-0.53%	198,432
Jan 26, 2026	32.44	32.49	32.10	32.19	30.21	-0.71%	126,610
Jan 23, 2026	32.58	32.99	32.37	32.42	30.43	-0.22%	168,695
Jan 22, 2026	32.53	32.69	32.06	32.49	30.49	-0.12%	121,089
Jan 21, 2026	32.88	32.88	32.01	32.53	30.53	-0.70%	346,633
Jan 20, 2026	32.87	32.99	32.60	32.76	30.75	-0.33%	163,646
Jan 19, 2026	32.61	33.27	32.60	32.87	30.85	0.92%	205,354
Jan 16, 2026	32.60	33.01	32.45	32.57	30.57	-0.18%	323,719
Jan 15, 2026	32.70	32.98	32.31	32.63	30.62	-0.03%	197,262
Jan 14, 2026	32.44	33.10	32.30	32.64	30.63	0.62%	327,979
Jan 13, 2026	32.60	32.85	32.07	32.44	30.44	-0.31%	395,139
Jan 12, 2026	32.99	33.46	32.42	32.54	30.54	-0.79%	642,871
Jan 9, 2026	33.85	33.85	32.68	32.80	30.78	-2.15%	1,058,242
Jan 8, 2026	33.60	33.88	33.41	33.52	31.46	-0.03%	217,044
Jan 7, 2026	33.33	33.60	33.06	33.53	31.47	0.63%	334,258
Jan 6, 2026	33.77	33.77	33.00	33.32	31.27	-1.33%	447,029
Jan 5, 2026	33.80	33.90	33.10	33.77	31.69	0.15%	478,126
Jan 2, 2026	33.58	33.99	33.30	33.72	31.65	0.42%	252,221
Jan 1, 2026	33.80	34.00	33.44	33.58	31.51	-0.21%	443,134
Dec 31, 2025	33.60	33.90	33.40	33.65	31.58	0.45%	91,045