Descon Oxychem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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