Descon Oxychem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	30.60	32.19	30.60	31.21	29.29	3.79%	316,393
Feb 24, 2026	29.40	30.49	29.00	30.07	28.22	1.42%	296,868
Feb 23, 2026	31.20	31.20	28.60	29.65	27.83	-4.32%	99,992
Feb 20, 2026	31.44	31.60	30.45	30.99	29.08	-1.49%	196,669
Feb 19, 2026	31.80	31.85	31.21	31.46	29.53	-0.94%	68,790
Feb 18, 2026	31.99	31.99	31.61	31.76	29.81	0.47%	77,978
Feb 17, 2026	31.65	31.84	31.50	31.61	29.67	0.48%	89,884
Feb 16, 2026	31.80	32.10	31.36	31.46	29.53	-1.50%	131,345
Feb 13, 2026	32.01	32.05	31.71	31.94	29.98	-0.16%	100,865
Feb 12, 2026	32.20	32.34	31.75	31.99	30.02	-0.40%	89,506
Feb 11, 2026	32.10	32.30	32.10	32.12	30.14	0.34%	37,749
Feb 10, 2026	32.20	32.60	31.95	32.01	30.04	-0.37%	76,162
Feb 9, 2026	32.60	32.80	32.02	32.13	30.15	-1.29%	68,747
Feb 6, 2026	32.81	32.81	32.40	32.55	30.55	-0.76%	125,515