Descon Oxychem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	30.94	31.87	30.94	31.06	31.06	0.39%	69,794
Jul 14, 2026	31.70	32.99	30.90	30.94	30.94	-3.64%	698,542
Jul 13, 2026	32.70	32.79	31.02	32.11	32.11	-2.13%	436,130
Jul 10, 2026	32.98	33.39	32.80	32.81	32.81	-2.29%	41,534
Jul 9, 2026	31.97	35.00	31.70	33.58	33.58	4.94%	621,445
Jul 8, 2026	32.40	32.60	31.97	32.00	32.00	-1.39%	385,976
Jul 7, 2026	32.80	32.90	32.30	32.45	32.45	-1.22%	79,044
Jul 6, 2026	33.25	33.70	32.80	32.85	32.85	-0.15%	155,688
Jul 3, 2026	33.00	33.84	32.52	32.90	32.90	1.20%	447,537
Jul 2, 2026	32.28	34.00	32.13	32.51	32.51	1.44%	432,275
Jul 1, 2026	31.97	32.25	31.50	32.05	32.05	1.78%	191,421
Jun 30, 2026	31.71	31.89	31.21	31.49	31.49	-0.06%	61,477
Jun 29, 2026	31.61	31.61	31.33	31.51	31.51	-0.13%	46,906
Jun 24, 2026	31.97	31.97	31.43	31.55	31.55	-	72,680
Jun 23, 2026	32.07	32.07	31.35	31.55	31.55	-1.62%	80,582
Jun 22, 2026	32.20	32.39	32.00	32.07	32.07	0.19%	48,749
Jun 19, 2026	32.16	32.43	31.90	32.01	32.01	-0.47%	116,275
Jun 18, 2026	31.65	32.25	31.52	32.16	32.16	1.93%	113,434
Jun 17, 2026	32.00	32.21	31.50	31.55	31.55	-0.32%	178,312
Jun 16, 2026	32.00	32.00	31.51	31.65	31.65	-0.31%	102,250
Jun 15, 2026	31.90	32.49	31.20	31.75	31.75	-0.28%	121,281
Jun 12, 2026	31.88	32.19	31.20	31.84	31.84	0.60%	104,251
Jun 11, 2026	31.97	31.97	31.50	31.65	31.65	0.03%	32,848
Jun 10, 2026	31.63	31.80	31.12	31.64	31.64	0.35%	43,768
Jun 9, 2026	31.64	31.70	31.15	31.53	31.53	1.28%	42,560
Jun 8, 2026	31.30	31.47	31.04	31.13	31.13	-1.11%	45,261
Jun 5, 2026	31.61	31.95	31.40	31.48	31.48	-0.41%	103,295
Jun 4, 2026	31.84	31.99	31.50	31.61	31.61	0.19%	26,121
Jun 3, 2026	32.14	32.14	31.45	31.55	31.55	-1.87%	91,059
Jun 2, 2026	32.13	32.47	32.00	32.15	32.15	-0.40%	77,071
Jun 1, 2026	33.49	33.49	32.01	32.28	32.28	-3.61%	144,163
May 29, 2026	34.20	34.20	33.12	33.49	33.49	-0.24%	222,370
May 25, 2026	32.80	34.40	32.80	33.57	33.57	2.82%	3,247,969
May 22, 2026	31.80	33.09	31.20	32.65	32.65	2.54%	694,099
May 21, 2026	32.01	32.40	31.60	31.84	31.84	0.51%	227,736
May 20, 2026	31.99	32.00	31.02	31.68	31.68	0.73%	221,483
May 19, 2026	31.38	31.90	30.02	31.45	31.45	0.29%	1,087,484
May 18, 2026	31.90	31.90	31.01	31.36	31.36	-1.82%	192,363
May 15, 2026	32.50	32.79	31.00	31.94	31.94	-1.33%	361,536
May 14, 2026	32.50	33.20	32.22	32.37	32.37	0.47%	837,087
May 13, 2026	30.50	32.88	30.00	32.22	32.22	5.67%	992,567
May 12, 2026	30.40	30.97	29.81	30.49	30.49	0.10%	546,880
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