Descon Oxychem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.05	33.25	31.94	32.52	32.52	1.82%	522,564
Mar 5, 2026	31.30	32.07	31.25	31.94	31.94	2.21%	328,128
Mar 4, 2026	30.70	31.80	30.70	31.25	31.25	2.26%	155,808
Mar 3, 2026	30.00	30.98	29.35	30.56	30.56	5.60%	191,564
Mar 2, 2026	31.00	31.40	28.48	28.94	28.94	-8.53%	319,847
Feb 27, 2026	31.29	31.72	30.73	31.64	31.64	1.02%	118,020
Feb 26, 2026	31.60	31.64	30.60	31.32	31.32	0.35%	257,305
Feb 25, 2026	30.60	32.19	30.60	31.21	31.21	3.79%	316,393
Feb 24, 2026	29.40	30.49	29.00	30.07	30.07	1.42%	296,868
Feb 23, 2026	31.20	31.20	28.60	29.65	29.65	-4.32%	99,992
Feb 20, 2026	31.44	31.60	30.45	30.99	30.99	-1.49%	196,669
Feb 19, 2026	31.80	31.85	31.21	31.46	31.46	-0.94%	68,790
Feb 18, 2026	31.99	31.99	31.61	31.76	31.76	0.47%	77,978
Feb 17, 2026	31.65	31.84	31.50	31.61	31.61	0.48%	89,884
Feb 16, 2026	31.80	32.10	31.36	31.46	31.46	-1.50%	131,345
Feb 13, 2026	32.01	32.05	31.71	31.94	31.94	-0.16%	100,865
Feb 12, 2026	32.20	32.34	31.75	31.99	31.99	-0.40%	89,506
Feb 11, 2026	32.10	32.30	32.10	32.12	32.12	0.34%	37,749
Feb 10, 2026	32.20	32.60	31.95	32.01	32.01	-0.37%	76,162
Feb 9, 2026	32.60	32.80	32.02	32.13	32.13	-1.29%	68,747
Feb 6, 2026	32.81	32.81	32.40	32.55	32.55	-0.76%	125,515
Feb 4, 2026	32.74	32.90	32.16	32.80	32.80	1.05%	212,812
Feb 3, 2026	32.10	32.50	32.10	32.46	32.46	1.41%	82,863
Feb 2, 2026	32.00	32.04	31.81	32.01	32.01	-	141,066
Jan 30, 2026	32.11	32.20	31.80	32.01	32.01	-0.31%	125,968
Jan 29, 2026	32.00	32.80	31.75	32.11	32.11	0.41%	401,698
Jan 28, 2026	32.15	32.25	31.72	31.98	31.98	-0.12%	158,473
Jan 27, 2026	32.39	32.39	31.90	32.02	32.02	-0.53%	198,432
Jan 26, 2026	32.44	32.49	32.10	32.19	32.19	-0.71%	126,610
Jan 23, 2026	32.58	32.99	32.37	32.42	32.42	-0.22%	168,695
Jan 22, 2026	32.53	32.69	32.06	32.49	32.49	-0.12%	121,089
Jan 21, 2026	32.88	32.88	32.01	32.53	32.53	-0.70%	346,633
Jan 20, 2026	32.87	32.99	32.60	32.76	32.76	-0.33%	163,646
Jan 19, 2026	32.61	33.27	32.60	32.87	32.87	0.92%	205,354
Jan 16, 2026	32.60	33.01	32.45	32.57	32.57	-0.18%	323,719
Jan 15, 2026	32.70	32.98	32.31	32.63	32.63	-0.03%	197,262
Jan 14, 2026	32.44	33.10	32.30	32.64	32.64	0.62%	327,979
Jan 13, 2026	32.60	32.85	32.07	32.44	32.44	-0.31%	395,139
Jan 12, 2026	32.99	33.46	32.42	32.54	32.54	-0.79%	642,871
Jan 9, 2026	33.85	33.85	32.68	32.80	32.80	-2.15%	1,058,242
Jan 8, 2026	33.60	33.88	33.41	33.52	33.52	-0.03%	217,044
Jan 7, 2026	33.33	33.60	33.06	33.53	33.53	0.63%	334,258
Jan 6, 2026	33.77	33.77	33.00	33.32	33.32	-1.33%	447,029
Jan 5, 2026	33.80	33.90	33.10	33.77	33.77	0.15%	478,126
Jan 2, 2026	33.58	33.99	33.30	33.72	33.72	0.42%	252,221
Jan 1, 2026	33.80	34.00	33.44	33.58	33.58	-0.21%	443,134
Dec 31, 2025	33.60	33.90	33.40	33.65	33.65	0.45%	91,045
Dec 30, 2025	33.45	33.87	33.30	33.50	33.50	0.18%	187,699
Dec 29, 2025	34.10	34.39	33.00	33.44	33.44	-1.59%	218,494
Dec 26, 2025	33.80	34.20	33.55	33.98	33.98	0.18%	88,041
Dec 24, 2025	34.30	34.38	33.85	33.92	33.92	-1.08%	154,324
Dec 23, 2025	34.92	34.92	34.02	34.29	34.29	-1.80%	549,733
Dec 22, 2025	35.80	35.90	34.75	34.92	34.92	-1.63%	249,247
Dec 19, 2025	35.69	35.98	34.91	35.50	35.50	0.28%	332,868
Dec 18, 2025	35.90	36.30	35.25	35.40	35.40	-1.03%	386,156
Dec 17, 2025	35.71	35.99	35.00	35.77	35.77	0.17%	484,251
Dec 16, 2025	35.13	36.50	34.90	35.71	35.71	1.65%	745,419
Dec 15, 2025	35.51	36.10	35.01	35.13	35.13	0.40%	382,670
Dec 12, 2025	34.01	35.20	34.01	34.99	34.99	2.46%	1,012,466
Dec 11, 2025	34.59	34.69	34.00	34.15	34.15	-1.04%	201,766
Dec 10, 2025	34.80	34.90	34.31	34.51	34.51	-0.14%	222,569
Dec 9, 2025	34.20	35.00	33.90	34.56	34.56	1.62%	564,935
Dec 8, 2025	34.01	34.50	33.93	34.01	34.01	-0.56%	211,171
Dec 5, 2025	35.00	35.00	34.00	34.20	34.20	-0.75%	168,359
Dec 4, 2025	33.97	34.88	33.86	34.46	34.46	1.71%	173,576
Dec 3, 2025	34.00	34.90	33.50	33.88	33.88	-0.26%	108,709
Dec 2, 2025	34.26	34.40	33.80	33.97	33.97	-0.79%	121,743
Dec 1, 2025	34.39	34.50	34.01	34.24	34.24	-0.58%	239,763
Nov 28, 2025	34.21	34.79	33.90	34.44	34.44	1.09%	149,358
Nov 27, 2025	34.10	35.00	33.90	34.07	34.07	-0.03%	161,675
Nov 26, 2025	35.00	35.00	33.25	34.08	34.08	-1.73%	448,573
Nov 25, 2025	34.85	35.45	34.50	34.68	34.68	0.06%	555,429
Nov 24, 2025	33.97	34.90	33.62	34.66	34.66	3.40%	829,031
Nov 21, 2025	33.60	34.00	33.12	33.52	33.52	0.21%	312,049
Nov 20, 2025	32.49	33.85	32.13	33.45	33.45	3.85%	643,531
Nov 19, 2025	31.90	32.50	31.66	32.21	32.21	0.94%	154,781
Nov 18, 2025	32.59	32.60	31.82	31.91	31.91	-1.66%	187,986
Nov 17, 2025	31.51	32.50	31.51	32.45	32.45	3.21%	310,676
Nov 14, 2025	31.20	31.54	31.05	31.44	31.44	1.09%	120,527
Nov 13, 2025	31.30	31.60	30.95	31.10	31.10	-0.54%	158,914
Nov 12, 2025	31.10	31.98	31.00	31.27	31.27	0.71%	76,739
Nov 11, 2025	32.40	32.89	29.12	31.05	31.05	-4.05%	437,737
Nov 10, 2025	31.90	32.44	31.80	32.36	32.36	1.92%	219,322
Nov 7, 2025	31.60	32.05	31.05	31.75	31.75	0.89%	159,218
Nov 6, 2025	32.59	32.59	31.22	31.47	31.47	-3.17%	298,638
Nov 5, 2025	32.75	32.75	32.14	32.50	32.50	-0.12%	61,183
Nov 4, 2025	32.74	32.99	32.11	32.54	32.54	-0.61%	105,854
Nov 3, 2025	32.70	33.00	32.56	32.74	32.74	0.77%	98,623
Oct 31, 2025	32.00	32.59	32.00	32.49	32.49	2.01%	119,899
Oct 30, 2025	32.20	32.37	31.80	31.85	31.85	-0.69%	150,774
Oct 29, 2025	32.00	32.25	31.50	32.07	32.07	0.22%	183,704
Oct 28, 2025	32.00	32.39	31.63	32.00	32.00	0.03%	152,502
Oct 27, 2025	32.40	32.40	31.57	31.99	31.99	-1.27%	427,072
Oct 24, 2025	33.17	33.17	31.52	32.40	32.40	-2.29%	652,968
Oct 23, 2025	34.65	35.10	32.50	33.16	33.16	-5.23%	420,985
Oct 22, 2025	35.40	35.40	34.90	34.99	34.99	0.11%	104,592
Oct 21, 2025	34.90	35.40	34.61	34.95	34.95	0.43%	186,136
Oct 20, 2025	34.57	34.90	34.45	34.80	34.80	0.67%	135,808
Oct 17, 2025	35.19	35.35	34.50	34.57	34.57	-1.34%	146,330
Oct 16, 2025	35.15	35.50	35.00	35.04	35.04	-0.48%	146,763