Oxiquim S.A. (SNSE:OXIQUIM)
Chile · Delayed Price · Currency is CLP 12,849
0.00 (0.00%)
At close: Apr 10, 2026
Oxiquim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | - | 1 |
| Apr 9, 2026 | 12,500.00 | 12,850.00 | 11,931.00 | 12,849.00 | 12,849.00 | 2.79% | 57,390 |
| Apr 8, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 10 |
| Apr 7, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 17 |
| Apr 6, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -3.71% | 4,744 |
| Apr 2, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 12,982.00 | 12,982.00 | - | 203 |
| Apr 1, 2026 | 12,999.00 | 12,999.00 | 12,999.00 | 12,982.00 | 12,982.00 | - | 200 |
| Mar 31, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 12,982.00 | 12,982.00 | 3.66% | 1,038 |
| Mar 30, 2026 | 12,524.00 | 12,524.00 | 12,524.00 | 12,524.00 | 12,524.00 | - | - |
| Mar 27, 2026 | 12,524.00 | 12,524.00 | 12,524.00 | 12,524.00 | 12,524.00 | - | 3 |
| Mar 26, 2026 | 12,540.00 | 12,540.00 | 12,540.00 | 12,524.00 | 12,524.00 | - | 84 |
| Mar 25, 2026 | 12,530.00 | 12,530.00 | 12,530.00 | 12,524.00 | 12,184.00 | - | 129 |
| Mar 24, 2026 | 12,501.00 | 12,501.00 | 12,501.00 | 12,524.00 | 12,184.00 | - | 140 |
| Mar 23, 2026 | 12,500.00 | 12,800.00 | 12,500.00 | 12,524.00 | 12,184.00 | 0.63% | 4,754 |
| Mar 20, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,446.00 | 12,108.12 | - | 93 |
| Mar 19, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | - |
| Mar 18, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | - |
| Mar 17, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 100 |
| Mar 16, 2026 | 12,445.00 | 12,445.00 | 12,445.00 | 12,446.00 | 12,108.12 | - | 380 |
| Mar 13, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | - |
| Mar 12, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 51 |
| Mar 11, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 16 |
| Mar 10, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 547 |
| Mar 9, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 136 |
| Mar 6, 2026 | 12,445.00 | 12,445.00 | 12,445.00 | 12,446.00 | 12,108.12 | - | 160 |
| Mar 5, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 20 |
| Mar 4, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | - |
| Mar 3, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 57 |
| Mar 2, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 10 |
| Feb 27, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 17 |
| Feb 26, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 19 |
| Feb 25, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 35 |
| Feb 24, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 17 |
| Feb 23, 2026 | 12,445.00 | 12,445.00 | 12,445.00 | 12,446.00 | 12,108.12 | - | 145 |
| Feb 20, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 19 |
| Feb 19, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | - |
| Feb 18, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 85 |
| Feb 17, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 15 |
| Feb 16, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 51 |
| Feb 13, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 8 |
| Feb 12, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 7 |
| Feb 11, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | - |
| Feb 10, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 97 |
| Feb 9, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | - |
| Feb 6, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | - |
| Feb 5, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | - |
| Feb 4, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 15 |
| Feb 3, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 30 |
| Feb 2, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | 48 |
| Jan 30, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,108.12 | - | - |