Descon Oxychem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	30.90	30.94	30.25	30.46	30.46	-1.71%	230,179
May 8, 2026	29.22	31.47	29.21	30.99	30.99	3.06%	397,671
May 7, 2026	29.29	30.10	29.02	30.07	30.07	2.66%	492,414
May 6, 2026	29.70	29.70	29.00	29.29	29.29	0.10%	258,809
May 5, 2026	29.00	29.59	28.94	29.26	29.26	1.46%	467,195
May 4, 2026	26.74	28.84	26.25	28.84	28.84	9.99%	1,403,261
Apr 30, 2026	25.95	26.64	25.36	26.22	26.22	1.04%	216,653
Apr 29, 2026	26.00	26.29	25.90	25.95	25.95	0.31%	141,077
Apr 28, 2026	26.46	26.87	25.80	25.87	25.87	-2.23%	265,591
Apr 27, 2026	26.44	26.90	26.05	26.46	26.46	0.08%	117,253
Apr 24, 2026	27.00	27.00	25.45	26.44	26.44	-3.78%	678,633
Apr 23, 2026	29.89	30.25	27.29	27.48	27.48	-6.72%	588,473
Apr 22, 2026	30.00	30.00	29.32	29.46	29.46	-0.30%	56,382
Apr 21, 2026	30.00	30.30	29.50	29.55	29.55	-1.60%	208,963
Apr 20, 2026	28.81	30.28	28.81	30.03	30.03	-2.37%	218,415
Apr 17, 2026	29.76	31.00	29.70	30.76	30.76	3.67%	290,693
Apr 16, 2026	29.94	30.20	29.30	29.67	29.67	0.64%	204,790
Apr 15, 2026	29.20	29.99	29.00	29.48	29.48	1.94%	112,585
Apr 14, 2026	28.51	29.00	28.51	28.92	28.92	1.26%	58,424
Apr 13, 2026	28.50	29.40	28.16	28.56	28.56	-4.55%	196,759
Apr 10, 2026	29.90	30.10	29.50	29.92	29.92	-0.07%	92,975
Apr 9, 2026	29.11	30.00	28.50	29.94	29.94	1.46%	456,903
Apr 8, 2026	28.30	29.55	28.10	29.51	29.51	8.61%	255,108
Apr 7, 2026	27.01	27.30	27.00	27.17	27.17	0.18%	42,214
Apr 6, 2026	26.95	27.40	26.50	27.12	27.12	0.74%	91,310
Apr 3, 2026	26.00	26.99	26.00	26.92	26.92	-0.81%	65,650
Apr 2, 2026	27.29	27.29	26.60	27.14	27.14	-1.02%	67,129
Apr 1, 2026	26.78	27.70	26.78	27.42	27.42	2.39%	108,705
Mar 31, 2026	27.19	27.25	26.50	26.78	26.78	-0.78%	323,865
Mar 30, 2026	27.76	27.97	26.95	26.99	26.99	-2.77%	178,302
Mar 27, 2026	27.75	28.09	27.65	27.76	27.76	-0.25%	71,898
Mar 26, 2026	28.20	28.20	27.72	27.83	27.83	-1.21%	188,837
Mar 25, 2026	28.00	28.40	27.72	28.17	28.17	1.62%	130,994
Mar 24, 2026	28.30	28.45	27.43	27.72	27.72	1.91%	150,059
Mar 19, 2026	27.37	27.50	26.80	27.20	27.20	-0.62%	117,011
Mar 18, 2026	27.37	27.50	27.01	27.37	27.37	0.29%	54,546
Mar 17, 2026	27.50	27.60	27.00	27.29	27.29	-0.26%	119,080
Mar 16, 2026	27.28	27.73	27.28	27.36	27.36	0.29%	141,960
Mar 13, 2026	28.00	28.00	27.00	27.28	27.28	-2.12%	134,349
Mar 12, 2026	28.20	28.45	27.70	27.87	27.87	-1.21%	54,927
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