Descon Oxychem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	30.60	31.00	30.05	30.35	30.35	-0.62%	54,669
Sep 23, 2026	30.60	30.94	30.40	30.54	30.54	-0.20%	44,003
Sep 22, 2026	30.38	30.90	30.37	30.60	30.60	0.76%	68,707
Sep 21, 2026	29.99	30.90	29.99	30.37	30.37	0.93%	98,807
Sep 18, 2026	30.02	30.15	29.92	30.09	30.09	0.23%	56,660
Sep 17, 2026	29.81	30.09	29.27	30.02	30.02	0.70%	151,712
Sep 16, 2026	29.82	30.00	29.66	29.81	29.81	-0.03%	29,465
Sep 15, 2026	29.90	30.13	29.50	29.82	29.82	-0.30%	77,563
Sep 14, 2026	29.90	30.29	29.35	29.91	29.91	-0.10%	141,517
Sep 11, 2026	29.70	30.10	29.00	29.94	29.94	0.71%	78,179
Sep 10, 2026	29.85	30.00	29.50	29.73	29.73	-0.93%	73,791
Sep 9, 2026	30.03	30.49	30.00	30.01	30.01	-0.07%	132,460
Sep 8, 2026	29.51	30.10	29.51	30.03	30.03	0.10%	183,205
Sep 7, 2026	29.71	30.12	29.49	30.00	30.00	1.73%	313,898
Sep 4, 2026	30.10	30.80	29.40	29.49	29.49	-1.93%	390,527
Sep 3, 2026	30.00	30.46	29.65	30.07	30.07	0.23%	270,163
Sep 2, 2026	30.00	30.33	29.85	30.00	30.00	0.10%	60,146
Sep 1, 2026	29.50	30.18	29.50	29.97	29.97	0.60%	68,578
Aug 31, 2026	30.00	30.49	29.50	29.79	29.79	-0.70%	108,579
Aug 28, 2026	29.61	30.20	29.60	30.00	30.00	1.35%	41,196
Aug 27, 2026	29.83	30.50	29.47	29.60	29.60	-0.77%	99,861
Aug 25, 2026	29.80	30.50	29.70	29.83	29.83	0.10%	135,128
Aug 24, 2026	30.00	30.21	29.70	29.80	29.80	-0.63%	48,661
Aug 21, 2026	30.22	30.25	29.80	29.99	29.99	-0.03%	32,650
Aug 20, 2026	30.00	30.24	29.98	30.00	30.00	0.07%	30,939
Aug 19, 2026	30.50	30.84	29.89	29.98	29.98	-2.57%	121,686
Aug 18, 2026	31.40	31.40	30.75	30.77	30.77	-2.04%	31,653
Aug 17, 2026	31.17	31.59	30.50	31.41	31.41	0.77%	90,726
Aug 13, 2026	31.43	31.48	30.90	31.17	31.17	1.17%	65,286
Aug 12, 2026	30.97	30.98	30.67	30.81	30.81	-0.52%	32,046
Aug 11, 2026	30.88	31.11	30.55	30.97	30.97	0.49%	111,742
Aug 10, 2026	31.00	31.38	30.55	30.82	30.82	-0.55%	29,284
Aug 7, 2026	30.51	31.10	30.51	30.99	30.99	-0.03%	73,178
Aug 6, 2026	30.96	31.69	30.96	31.00	31.00	0.13%	35,482
Aug 5, 2026	30.94	31.00	30.50	30.96	30.96	0.13%	67,211
Aug 4, 2026	30.80	31.25	30.10	30.92	30.92	2.52%	186,956
Aug 3, 2026	29.93	30.86	29.90	30.16	30.16	0.87%	80,587
Jul 31, 2026	29.97	30.40	29.52	29.90	29.90	-0.07%	20,759
Jul 30, 2026	29.90	29.97	29.51	29.92	29.92	0.94%	15,621
Jul 29, 2026	30.03	30.04	29.55	29.64	29.64	-1.30%	42,126
Jul 28, 2026	30.49	30.49	29.92	30.03	30.03	-0.36%	23,279
Jul 27, 2026	30.00	30.29	29.51	30.14	30.14	2.52%	135,935
Jul 24, 2026	29.45	29.79	28.98	29.40	29.40	-0.84%	29,808
Jul 23, 2026	29.65	29.70	29.45	29.65	29.65	0.61%	66,973
Jul 22, 2026	29.15	29.69	29.15	29.47	29.47	1.45%	42,107
Jul 21, 2026	29.97	30.29	29.00	29.05	29.05	-1.73%	532,520
Jul 20, 2026	30.67	30.69	29.26	29.56	29.56	-3.62%	143,232
Jul 17, 2026	31.18	31.29	29.50	30.67	30.67	-1.64%	50,805
Jul 16, 2026	31.65	31.65	31.00	31.18	31.18	0.39%	52,739
Jul 15, 2026	30.94	31.87	30.94	31.06	31.06	0.39%	69,794