Oxiquim S.A. (SNSE:OXIQUIM)
Chile · Delayed Price · Currency is CLP 12,453
0.00 (0.00%)
At close: Apr 30, 2026
Oxiquim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 12,240.00 | 12,240.00 | 12,240.00 | 12,453.00 | 12,453.00 | - | 472 |
| Apr 29, 2026 | 12,500.00 | 12,503.00 | 12,110.00 | 12,453.00 | 12,453.00 | -3.08% | 4,417 |
| Apr 28, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | - | 3 |
| Apr 27, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | - | 1 |
| Apr 24, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | - | 19 |
| Apr 23, 2026 | 12,999.00 | 12,999.00 | 12,999.00 | 12,849.00 | 12,849.00 | - | 85 |
| Apr 22, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | - | - |
| Apr 21, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | - | 39 |
| Apr 20, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | - | 73 |
| Apr 17, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | - | 69 |
| Apr 16, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | - | 1 |
| Apr 15, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | - | 8 |
| Apr 14, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | - | - |
| Apr 13, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | - | 50 |
| 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 | - | - |