Skip to main content
FOXO Technologies Inc. (FOXO)
NYSEAMERICAN: FOXO · Real-Time Price · USD
0.660
-0.030 (-4.35%)
At close: Nov 20, 2024, 4:00 PM
0.646
-0.014 (-2.11%)
After-hours: Nov 20, 2024, 7:59 PM EST

FOXO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.690.710.610.660.66-4.35%3,214,195
Nov 19, 20240.680.780.670.690.69-2.82%8,779,901
Nov 18, 20240.690.790.680.710.716.35%9,824,893
Nov 15, 20240.590.840.550.670.67-0.36%75,247,352
Nov 14, 20240.820.820.660.670.67-27.17%12,742,171
Nov 13, 20241.091.140.760.920.92-2.13%42,104,386
Nov 12, 20240.911.300.790.940.9435.25%274,213,595
Nov 11, 20240.631.030.580.700.7040.12%695,308,867
Nov 8, 20240.450.970.420.500.5034.53%786,777,431
Nov 7, 20240.470.490.350.370.37-52.89%31,644,431
Nov 6, 20240.271.060.250.780.78475.02%926,675,668
Nov 5, 20240.140.140.140.140.140.07%2,568,066
Nov 4, 20240.140.140.130.140.140.59%173,354
Nov 1, 20240.130.140.130.140.142.97%155,634
Oct 31, 20240.140.140.130.130.13-7.47%193,290
Oct 30, 20240.150.150.140.140.14-3.47%302,278
Oct 29, 20240.140.150.130.150.153.01%516,177
Oct 28, 20240.150.160.140.140.14-6.36%405,377
Oct 25, 20240.140.150.140.150.158.86%241,560
Oct 24, 20240.150.150.140.140.14-5.41%343,796
Oct 23, 20240.160.160.140.150.15-9.37%634,047
Oct 22, 20240.160.160.160.160.16-1.03%126,164
Oct 21, 20240.170.170.150.170.17-2.37%677,424
Oct 18, 20240.170.170.160.170.17-1.05%307,400
Oct 17, 20240.180.180.170.170.17-1.84%126,717
Oct 16, 20240.180.190.170.170.17-5.43%177,784
Oct 15, 20240.170.190.170.180.186.98%508,434
Oct 14, 20240.170.180.170.170.17-1.21%172,297
Oct 11, 20240.180.180.170.170.17-1.08%66,329
Oct 10, 20240.180.180.170.180.181.50%93,413
Oct 9, 20240.180.180.170.170.17-1.31%47,546
Oct 8, 20240.170.180.170.180.181.56%55,574
Oct 7, 20240.180.180.170.170.17-1.70%67,395
Oct 4, 20240.170.180.170.180.181.73%72,045
Oct 3, 20240.180.180.170.170.17-3.08%93,079
Oct 2, 20240.180.180.170.180.18-3.98%41,229
Oct 1, 20240.190.190.180.190.19-2.16%24,344
Sep 30, 20240.180.200.180.190.19-65,063
Sep 27, 20240.200.200.180.190.19-4.09%141,032
Sep 26, 20240.200.200.190.200.20-0.20%247,707
Sep 25, 20240.200.200.190.200.201.28%73,957
Sep 24, 20240.190.200.190.200.201.55%203,049
Sep 23, 20240.190.190.180.190.197.22%288,810
Sep 20, 20240.170.190.170.180.183.39%153,383
Sep 19, 20240.190.190.170.170.171.81%154,065
Sep 18, 20240.170.180.170.170.17-1.16%58,031
Sep 17, 20240.190.190.170.170.17-5.32%896,983
Sep 16, 20240.180.190.170.180.180.73%67,741
Sep 13, 20240.180.180.170.180.183.07%68,958
Sep 12, 20240.180.180.170.180.182.68%208,391
Sep 11, 20240.160.180.160.170.173.50%174,018
Sep 10, 20240.160.170.150.170.176.91%66,442
Sep 9, 20240.150.160.150.150.153.27%28,162
Sep 6, 20240.160.170.150.150.15-3.60%144,920
Sep 5, 20240.150.160.150.160.160.52%57,979
Sep 4, 20240.150.160.150.150.151.71%95,978
Sep 3, 20240.150.160.150.150.15-1.74%89,031
Aug 30, 20240.160.160.150.150.15-2.58%61,689
Aug 29, 20240.160.170.150.160.16-0.63%109,391
Aug 28, 20240.170.170.150.160.16-5.33%66,682
Aug 27, 20240.170.180.160.170.17-0.71%104,722
Aug 26, 20240.170.180.160.170.171.61%90,615
Aug 23, 20240.180.180.160.170.17-5.90%176,245
Aug 22, 20240.190.190.170.180.184.58%414,438
Aug 21, 20240.150.190.150.170.177.25%352,266
Aug 20, 20240.170.170.150.160.16-6.65%349,032
Aug 19, 20240.160.170.150.170.174.36%180,398
Aug 16, 20240.150.170.150.160.167.17%363,660
Aug 15, 20240.140.160.140.150.157.19%383,789
Aug 14, 20240.140.140.130.140.142.46%352,830
Aug 13, 20240.140.140.130.140.146.30%295,728
Aug 12, 20240.140.140.130.130.13-6.73%183,002
Aug 9, 20240.140.150.140.140.14-6.43%367,686
Aug 8, 20240.150.160.130.150.15-9.58%1,699,817
Aug 7, 20240.170.170.170.170.17-3.40%148,761
Aug 6, 20240.180.180.170.170.17-4.69%303,119
Aug 5, 20240.180.190.160.180.18-11.77%1,023,664
Aug 2, 20240.210.220.200.200.20-3.01%164,381
Aug 1, 20240.220.220.200.210.21-3.28%158,259
Jul 31, 20240.210.220.200.220.226.44%305,072
Jul 30, 20240.210.210.200.200.20-3.56%150,149
Jul 29, 20240.220.220.210.210.210.72%104,991
Jul 26, 20240.220.220.210.210.21-3.01%253,765
Jul 25, 20240.230.230.220.220.22-3.96%275,418
Jul 24, 20240.230.230.220.220.22-2.94%154,910
Jul 23, 20240.240.240.220.230.23-1.70%460,723
Jul 22, 20240.230.240.230.240.240.77%273,450
Jul 19, 20240.250.250.230.230.23-6.74%364,675
Jul 18, 20240.260.260.250.250.25-4.39%239,744
Jul 17, 20240.260.270.260.260.26-0.42%403,395
Jul 16, 20240.260.280.250.260.262.49%585,343
Jul 15, 20240.260.260.250.260.260.98%148,535
Jul 12, 20240.260.260.250.250.25-0.35%239,098
Jul 11, 20240.250.260.250.260.26-0.70%243,160
Jul 10, 20240.260.260.250.260.260.39%169,843
Jul 9, 20240.260.260.260.260.26-1.50%234,092
Jul 8, 20240.270.270.260.260.26-2.48%241,030
Jul 5, 20240.270.270.260.270.27-2.52%171,950
Jul 3, 20240.270.280.270.270.27-0.11%86,126
Jul 2, 20240.270.280.270.270.27-3.25%270,768