Descon Oxychem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	31.80	31.85	31.21	31.46	31.46	-0.94%	68,790
Feb 18, 2026	31.99	31.99	31.61	31.76	31.76	0.47%	77,978
Feb 17, 2026	31.65	31.84	31.50	31.61	31.61	0.48%	89,884
Feb 16, 2026	31.80	32.10	31.36	31.46	31.46	-1.50%	131,345
Feb 13, 2026	32.01	32.05	31.71	31.94	31.94	-0.16%	100,865
Feb 12, 2026	32.20	32.34	31.75	31.99	31.99	-0.40%	89,506
Feb 11, 2026	32.10	32.30	32.10	32.12	32.12	0.34%	37,749
Feb 10, 2026	32.20	32.60	31.95	32.01	32.01	-0.37%	76,162
Feb 9, 2026	32.60	32.80	32.02	32.13	32.13	-1.29%	68,747
Feb 6, 2026	32.81	32.81	32.40	32.55	32.55	-0.76%	125,515
Feb 4, 2026	32.74	32.90	32.16	32.80	32.80	1.05%	212,812
Feb 3, 2026	32.10	32.50	32.10	32.46	32.46	1.41%	82,863
Feb 2, 2026	32.00	32.04	31.81	32.01	32.01	-	141,066
Jan 30, 2026	32.11	32.20	31.80	32.01	32.01	-0.31%	125,968
Jan 29, 2026	32.00	32.80	31.75	32.11	32.11	0.41%	401,698
Jan 28, 2026	32.15	32.25	31.72	31.98	31.98	-0.12%	158,473
Jan 27, 2026	32.39	32.39	31.90	32.02	32.02	-0.53%	198,432
Jan 26, 2026	32.44	32.49	32.10	32.19	32.19	-0.71%	126,610
Jan 23, 2026	32.58	32.99	32.37	32.42	32.42	-0.22%	168,695
Jan 22, 2026	32.53	32.69	32.06	32.49	32.49	-0.12%	121,089
Jan 21, 2026	32.88	32.88	32.01	32.53	32.53	-0.70%	346,633
Jan 20, 2026	32.87	32.99	32.60	32.76	32.76	-0.33%	163,646
Jan 19, 2026	32.61	33.27	32.60	32.87	32.87	0.92%	205,354
Jan 16, 2026	32.60	33.01	32.45	32.57	32.57	-0.18%	323,719
Jan 15, 2026	32.70	32.98	32.31	32.63	32.63	-0.03%	197,262
Jan 14, 2026	32.44	33.10	32.30	32.64	32.64	0.62%	327,979
Jan 13, 2026	32.60	32.85	32.07	32.44	32.44	-0.31%	395,139
Jan 12, 2026	32.99	33.46	32.42	32.54	32.54	-0.79%	642,871
Jan 9, 2026	33.85	33.85	32.68	32.80	32.80	-2.15%	1,058,242
Jan 8, 2026	33.60	33.88	33.41	33.52	33.52	-0.03%	217,044
Jan 7, 2026	33.33	33.60	33.06	33.53	33.53	0.63%	334,258
Jan 6, 2026	33.77	33.77	33.00	33.32	33.32	-1.33%	447,029
Jan 5, 2026	33.80	33.90	33.10	33.77	33.77	0.15%	478,126
Jan 2, 2026	33.58	33.99	33.30	33.72	33.72	0.42%	252,221
Jan 1, 2026	33.80	34.00	33.44	33.58	33.58	-0.21%	443,134
Dec 31, 2025	33.60	33.90	33.40	33.65	33.65	0.45%	91,045
Dec 30, 2025	33.45	33.87	33.30	33.50	33.50	0.18%	187,699
Dec 29, 2025	34.10	34.39	33.00	33.44	33.44	-1.59%	218,494
Dec 26, 2025	33.80	34.20	33.55	33.98	33.98	0.18%	88,041
Dec 24, 2025	34.30	34.38	33.85	33.92	33.92	-1.08%	154,324
Dec 23, 2025	34.92	34.92	34.02	34.29	34.29	-1.80%	549,733
Dec 22, 2025	35.80	35.90	34.75	34.92	34.92	-1.63%	249,247
Dec 19, 2025	35.69	35.98	34.91	35.50	35.50	0.28%	332,868
Dec 18, 2025	35.90	36.30	35.25	35.40	35.40	-1.03%	386,156
Dec 17, 2025	35.71	35.99	35.00	35.77	35.77	0.17%	484,251
Dec 16, 2025	35.13	36.50	34.90	35.71	35.71	1.65%	745,419
Dec 15, 2025	35.51	36.10	35.01	35.13	35.13	0.40%	382,670
Dec 12, 2025	34.01	35.20	34.01	34.99	34.99	2.46%	1,012,466
Dec 11, 2025	34.59	34.69	34.00	34.15	34.15	-1.04%	201,766
Dec 10, 2025	34.80	34.90	34.31	34.51	34.51	-0.14%	222,569