OXY Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-18 | $0.01669502 | $0.01697167 | $0.01463252 | $0.01687067 | $237,468.20 |
| 2024-01-17 | $0.01648055 | $0.01695253 | $0.01572889 | $0.01670834 | $228,659.39 |
| 2024-01-16 | $0.01732337 | $0.01748575 | $0.01556384 | $0.01649207 | $236,298.04 |
| 2024-01-15 | $0.0167896 | $0.01749721 | $0.01653193 | $0.01732873 | $229,735.10 |
| 2024-01-14 | $0.016144 | $0.01709913 | $0.01488459 | $0.01677126 | $228,992.92 |
| 2024-01-13 | $0.0136149 | $0.01777636 | $0.01338297 | $0.0161571 | $253,797.39 |
| 2024-01-12 | $0.01352515 | $0.01705036 | $0.01344047 | $0.01362603 | $227,561.43 |
| 2024-01-11 | $0.01367284 | $0.01545397 | $0.01341921 | $0.01353597 | $231,401.38 |
| 2024-01-10 | $0.01415293 | $0.01419644 | $0.01307339 | $0.01369822 | $229,509.42 |
| 2024-01-09 | $0.01751019 | $0.01808676 | $0.01331309 | $0.01392013 | $227,860.43 |
| 2024-01-08 | $0.01617225 | $0.01796958 | $0.01298943 | $0.01741004 | $244,159.58 |
| 2024-01-07 | $0.01596969 | $0.01709617 | $0.0132113 | $0.01619396 | $213,397.86 |
| 2024-01-06 | $0.01601412 | $0.01622204 | $0.0152879 | $0.01598926 | $216,022.15 |
| 2024-01-05 | $0.01680553 | $0.01722841 | $0.01522266 | $0.01602926 | $209,210.57 |
| 2024-01-04 | $0.01725038 | $0.01783005 | $0.01471728 | $0.01678246 | $232,646.05 |
| 2024-01-03 | $0.01803618 | $0.01894223 | $0.01685939 | $0.01721515 | $240,179.98 |
| 2024-01-02 | $0.01794755 | $0.01916696 | $0.01772954 | $0.01807119 | $272,648.40 |
| 2024-01-01 | $0.0172059 | $0.01814388 | $0.01693529 | $0.01796517 | $252,398.06 |
| 2023-12-31 | $0.01790177 | $0.01821291 | $0.01678592 | $0.01722984 | $289,417.73 |
| 2023-12-30 | $0.01791014 | $0.01913451 | $0.01757681 | $0.01798199 | $249,780.12 |
| 2023-12-29 | $0.01875341 | $0.01959079 | $0.01726154 | $0.01792321 | $262,404.99 |
| 2023-12-28 | $0.01755403 | $0.01895812 | $0.0168817 | $0.01869489 | $253,404.56 |
| 2023-12-27 | $0.01858386 | $0.01858572 | $0.01717691 | $0.01757205 | $271,837.48 |
| 2023-12-26 | $0.01804439 | $0.01998776 | $0.01694485 | $0.0186082 | $293,775.62 |
| 2023-12-25 | $0.01716046 | $0.02236815 | $0.01547568 | $0.01803161 | $259,140.11 |
| 2023-12-24 | $0.01805873 | $0.01913587 | $0.01680462 | $0.01718058 | $261,890.76 |
| 2023-12-23 | $0.01775819 | $0.01863144 | $0.01692974 | $0.01817226 | $232,982.47 |
| 2023-12-22 | $0.01703414 | $0.01996075 | $0.01659165 | $0.01784823 | $302,980.26 |
| 2023-12-21 | $0.01606104 | $0.01816291 | $0.01516051 | $0.01698681 | $254,218.12 |
| 2023-12-20 | $0.01557506 | $0.01688244 | $0.01554043 | $0.01606848 | $240,090.57 |