Descon Oxychem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	29.49	30.18	29.00	29.51	29.51	0.79%	149,467
Oct 14, 2026	29.35	29.35	29.00	29.28	29.28	0.17%	33,498
Oct 13, 2026	29.01	29.79	29.01	29.23	29.23	-1.02%	23,763
Oct 12, 2026	30.00	30.00	29.01	29.53	29.53	-0.40%	145,893
Oct 9, 2026	31.12	32.20	30.85	31.65	29.65	1.70%	502,938
Oct 8, 2026	30.99	31.15	30.95	31.12	29.15	0.61%	158,331
Oct 7, 2026	30.70	31.00	30.70	30.93	28.98	0.75%	89,496
Oct 6, 2026	30.88	30.97	30.40	30.70	28.76	0.36%	47,981
Oct 5, 2026	31.00	31.00	30.00	30.59	28.66	-0.49%	61,270
Oct 2, 2026	30.93	31.00	30.70	30.74	28.80	-0.65%	28,682
Oct 1, 2026	30.90	31.00	30.51	30.94	28.98	-0.06%	30,969
Sep 30, 2026	30.74	30.99	30.65	30.96	29.00	1.78%	70,215
Sep 29, 2026	30.50	30.58	30.30	30.42	28.50	-0.36%	23,503
Sep 28, 2026	30.30	31.00	30.30	30.53	28.60	0.73%	21,575
Sep 25, 2026	30.64	30.64	30.06	30.31	28.39	-0.13%	14,258
Sep 24, 2026	30.60	31.00	30.05	30.35	28.43	-0.62%	54,669
Sep 23, 2026	30.60	30.94	30.40	30.54	28.61	-0.20%	44,003
Sep 22, 2026	30.38	30.90	30.37	30.60	28.67	0.76%	68,707
Sep 21, 2026	29.99	30.90	29.99	30.37	28.45	0.93%	98,807
Sep 18, 2026	30.02	30.15	29.92	30.09	28.19	0.23%	56,660
Sep 17, 2026	29.81	30.09	29.27	30.02	28.12	0.70%	151,712
Sep 16, 2026	29.82	30.00	29.66	29.81	27.93	-0.03%	29,465
Sep 15, 2026	29.90	30.13	29.50	29.82	27.94	-0.30%	77,563
Sep 14, 2026	29.90	30.29	29.35	29.91	28.02	-0.10%	141,517
Sep 11, 2026	29.70	30.10	29.00	29.94	28.05	0.71%	78,179
Sep 10, 2026	29.85	30.00	29.50	29.73	27.85	-0.93%	73,791
Sep 9, 2026	30.03	30.49	30.00	30.01	28.11	-0.07%	132,460
Sep 8, 2026	29.51	30.10	29.51	30.03	28.13	0.10%	183,205
Sep 7, 2026	29.71	30.12	29.49	30.00	28.10	1.73%	313,898
Sep 4, 2026	30.10	30.80	29.40	29.49	27.63	-1.93%	390,527
Sep 3, 2026	30.00	30.46	29.65	30.07	28.17	0.23%	270,163
Sep 2, 2026	30.00	30.33	29.85	30.00	28.10	0.10%	60,146
Sep 1, 2026	29.50	30.18	29.50	29.97	28.08	0.60%	68,578
Aug 31, 2026	30.00	30.49	29.50	29.79	27.91	-0.70%	108,579
Aug 28, 2026	29.61	30.20	29.60	30.00	28.10	1.35%	41,196
Aug 27, 2026	29.83	30.50	29.47	29.60	27.73	-0.77%	99,861
Aug 25, 2026	29.80	30.50	29.70	29.83	27.95	0.10%	135,128
Aug 24, 2026	30.00	30.21	29.70	29.80	27.92	-0.63%	48,661
Aug 21, 2026	30.22	30.25	29.80	29.99	28.09	-0.03%	32,650
Aug 20, 2026	30.00	30.24	29.98	30.00	28.10	0.07%	30,939
Aug 19, 2026	30.50	30.84	29.89	29.98	28.09	-2.57%	121,686
Aug 18, 2026	31.40	31.40	30.75	30.77	28.83	-2.04%	31,653
Aug 17, 2026	31.17	31.59	30.50	31.41	29.43	0.77%	90,726
Aug 13, 2026	31.43	31.48	30.90	31.17	29.20	1.17%	65,286
Aug 12, 2026	30.97	30.98	30.67	30.81	28.86	-0.52%	32,046
Aug 11, 2026	30.88	31.11	30.55	30.97	29.01	0.49%	111,742
Aug 10, 2026	31.00	31.38	30.55	30.82	28.87	-0.55%	29,284
Aug 7, 2026	30.51	31.10	30.51	30.99	29.03	-0.03%	73,178
Aug 6, 2026	30.96	31.69	30.96	31.00	29.04	0.13%	35,482
Aug 5, 2026	30.94	31.00	30.50	30.96	29.00	0.13%	67,211