Oxiquim S.A. (SNSE:OXIQUIM)
Chile · Delayed Price · Currency is CLP 16,400
+250 (1.55%)
At close: Nov 6, 2026
Oxiquim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 1.55% | 197 |
| Nov 5, 2026 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | - | 11 |
| Nov 4, 2026 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | - | 129 |
| Nov 3, 2026 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | - | 54 |
| Nov 2, 2026 | 15,700.00 | 16,150.00 | 15,700.00 | 16,150.00 | 16,150.00 | -1.52% | 338 |
| Oct 30, 2026 | 16,200.00 | 16,400.00 | 16,200.00 | 16,400.00 | 16,400.00 | 1.23% | 1,075 |
| Oct 29, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 21 |
| Oct 28, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 9 |
| Oct 27, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 23 |
| Oct 26, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 995 |
| Oct 23, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 31 |
| Oct 22, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 40 |
| Oct 21, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 4 |
| Oct 20, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1.25% | 349 |
| Oct 19, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 6.67% | 281 |
| Oct 16, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 1 |
| Oct 15, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 4.90% | 130 |
| Oct 14, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | - | 34 |
| Oct 13, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | - | 8 |
| Oct 9, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | - | - |
| Oct 8, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | - | 2 |
| Oct 7, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | - | 53 |
| Oct 6, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 2.29% | 263 |
| Oct 5, 2026 | 13,600.00 | 13,980.00 | 13,600.00 | 13,980.00 | 13,980.00 | 6.72% | 804 |
| Oct 2, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 106 |
| Oct 1, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 110 |
| Sep 30, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 77 |
| Sep 29, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 36 |
| Sep 28, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | - |
| Sep 25, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 3.17% | - |
| 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 | - | - |