Oxiquim S.A. (SNSE:OXIQUIM)
Chile · Delayed Price · Currency is CLP 12,443
+2 (0.02%)
At close: May 20, 2026
Oxiquim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 12,442.00 | 12,442.00 | 12,441.00 | 12,443.00 | 12,443.00 | 0.02% | 3,470 |
| May 19, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | - | - |
| May 18, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | - | 16 |
| May 15, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,441.00 | 12,441.00 | - | 590 |
| May 14, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | - | 55 |
| May 13, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | - | 51 |
| May 12, 2026 | 12,850.00 | 12,850.00 | 12,850.00 | 12,441.00 | 12,441.00 | - | 106 |
| May 11, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,441.00 | 12,441.00 | - | 224 |
| May 8, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | - | 94 |
| May 7, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | - | 101 |
| May 6, 2026 | 12,450.00 | 12,450.00 | 12,441.00 | 12,441.00 | 12,441.00 | -0.10% | 1,692 |
| May 5, 2026 | 12,453.00 | 12,453.00 | 12,453.00 | 12,453.00 | 12,453.00 | - | 10 |
| May 4, 2026 | 12,454.00 | 12,454.00 | 12,400.00 | 12,453.00 | 12,453.00 | - | 157 |
| 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 | 12,206.00 | - | 1 |
| Apr 24, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,206.00 | - | 19 |
| Apr 23, 2026 | 12,999.00 | 12,999.00 | 12,999.00 | 12,849.00 | 12,206.00 | - | 85 |
| Apr 22, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,206.00 | - | - |
| Apr 21, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,206.00 | - | 39 |
| Apr 20, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,206.00 | - | 73 |
| Apr 17, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,206.00 | - | 69 |
| Apr 16, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,206.00 | - | 1 |
| Apr 15, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,206.00 | - | 8 |
| Apr 14, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,206.00 | - | - |
| Apr 13, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,206.00 | - | 50 |
| Apr 10, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,206.00 | - | 1 |
| Apr 9, 2026 | 12,500.00 | 12,850.00 | 11,931.00 | 12,849.00 | 12,206.00 | 2.79% | 57,390 |
| Apr 8, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,874.46 | - | 10 |
| Apr 7, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,874.46 | - | 17 |
| Apr 6, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,874.46 | -3.71% | 4,744 |
| Apr 2, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 12,982.00 | 12,332.34 | - | 203 |
| Apr 1, 2026 | 12,999.00 | 12,999.00 | 12,999.00 | 12,982.00 | 12,332.34 | - | 200 |
| Mar 31, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 12,982.00 | 12,332.34 | 3.66% | 1,038 |
| Mar 30, 2026 | 12,524.00 | 12,524.00 | 12,524.00 | 12,524.00 | 11,897.26 | - | - |
| Mar 27, 2026 | 12,524.00 | 12,524.00 | 12,524.00 | 12,524.00 | 11,897.26 | - | 3 |
| Mar 26, 2026 | 12,540.00 | 12,540.00 | 12,540.00 | 12,524.00 | 11,897.26 | - | 84 |
| Mar 25, 2026 | 12,530.00 | 12,530.00 | 12,530.00 | 12,524.00 | 11,574.28 | - | 129 |
| Mar 24, 2026 | 12,501.00 | 12,501.00 | 12,501.00 | 12,524.00 | 11,574.28 | - | 140 |
| Mar 23, 2026 | 12,500.00 | 12,800.00 | 12,500.00 | 12,524.00 | 11,574.28 | 0.63% | 4,754 |
| Mar 20, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,446.00 | 11,502.19 | - | 93 |
| Mar 19, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 11,502.19 | - | - |
| Mar 18, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 11,502.19 | - | - |
| Mar 17, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 11,502.19 | - | 100 |
| Mar 16, 2026 | 12,445.00 | 12,445.00 | 12,445.00 | 12,446.00 | 11,502.19 | - | 380 |
| Mar 13, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 11,502.19 | - | - |
| Mar 12, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 11,502.19 | - | 51 |
| Mar 11, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 11,502.19 | - | 16 |
| Mar 10, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 11,502.19 | - | 547 |