Oxiquim S.A. (SNSE:OXIQUIM)
Chile · Delayed Price · Currency is CLP 13,100
+402 (3.17%)
At close: Sep 25, 2026
Oxiquim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 12,698.00 | - | 25 |
| Sep 23, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 12,698.00 | - | 44 |
| Sep 22, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 12,698.00 | - | - |
| Sep 21, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 12,698.00 | - | - |
| Sep 17, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 12,698.00 | - | 9 |
| Sep 16, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 12,698.00 | - | - |
| Sep 15, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 12,698.00 | - | 109 |
| Sep 14, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 12,698.00 | 3.97% | 353 |
| Sep 11, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,213.34 | - | - |
| Sep 10, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,213.34 | - | - |
| Sep 9, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,213.34 | - | 9 |
| Sep 8, 2026 | 12,850.00 | 12,850.00 | 12,600.00 | 12,600.00 | 12,213.34 | 0.80% | 642 |
| Sep 7, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,116.41 | - | - |
| Sep 4, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,116.41 | - | - |
| Sep 3, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,116.41 | - | 21 |
| Sep 2, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,116.41 | - | - |
| Sep 1, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,116.41 | - | - |
| Aug 31, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,116.41 | - | - |
| Aug 28, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,116.41 | - | - |
| Aug 27, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,116.41 | - | - |
| Aug 26, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,116.41 | 0.47% | 505 |
| Aug 25, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | - |
| Aug 24, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | - |
| Aug 21, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | 1 |
| Aug 20, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | 10 |
| Aug 19, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | - |
| Aug 18, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | - |
| Aug 17, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | - |
| Aug 14, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | - |
| Aug 13, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | - |
| Aug 12, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | - |
| Aug 11, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | 54 |
| Aug 10, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | 174 |
| Aug 7, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | 8 |
| Aug 6, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | 4 |
| Aug 5, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | 37 |
| Aug 4, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | 8 |
| Aug 3, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | - |
| Jul 31, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | - |
| Jul 30, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | - |
| Jul 29, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | 196 |
| Jul 28, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | 168 |
| Jul 27, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | 157 |
| Jul 24, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | 162 |
| Jul 23, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | 806 |
| Jul 22, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | 247 |
| Jul 21, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | 147 |
| Jul 20, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | 158 |
| Jul 17, 2026 | 12,441.00 | 12,441.00 | 12,441.00 | 12,441.00 | 12,059.22 | - | 90 |
| Jul 15, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,441.00 | 12,059.22 | - | 139 |