Descon Oxychem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	34.20	35.00	33.90	34.56	34.56	1.62%	564,935
Dec 8, 2025	34.01	34.50	33.93	34.01	34.01	-0.56%	211,171
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