Skip to main content
Oxiquim S.A. (SNSE:OXIQUIM)
Chile flag Chile · Delayed Price · Currency is CLP
11,900
+302 (2.60%)
At close: Dec 4, 2025

Oxiquim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202511,900.0011,900.0011,900.0011,900.0011,900.00--
Dec 3, 202511,598.0011,598.0011,598.0011,900.0011,598.00-14
Dec 2, 202511,598.0011,598.0011,598.0011,900.0011,598.00-20
Dec 1, 202511,598.0011,598.0011,598.0011,900.0011,598.00--
Nov 28, 202511,598.0011,598.0011,598.0011,900.0011,598.00--
Nov 27, 202512,450.0012,450.0012,450.0011,900.0011,598.00-373
Nov 26, 202511,598.0011,598.0011,598.0011,900.0011,598.00--
Nov 25, 202511,598.0011,598.0011,598.0011,900.0011,598.00--
Nov 24, 202512,000.0012,000.0012,000.0011,900.0011,598.00-127
Nov 21, 202511,598.0011,598.0011,598.0011,900.0011,598.00--
Nov 20, 202511,598.0011,598.0011,598.0011,900.0011,598.00--
Nov 19, 202511,598.0011,598.0011,598.0011,900.0011,598.00-50
Nov 18, 202511,598.0011,598.0011,598.0011,900.0011,598.00-59
Nov 17, 202512,056.0012,056.0012,056.0011,900.0011,598.00-153
Nov 14, 202512,001.0012,001.0012,001.0011,900.0011,598.00-147
Nov 13, 202511,598.0011,598.0011,598.0011,900.0011,598.00--
Nov 12, 202511,999.0011,999.0011,999.0011,900.0011,598.00-486
Nov 11, 202512,000.0012,000.0012,000.0011,900.0011,598.00-126
Nov 10, 202512,001.0012,001.0011,899.0011,900.0011,598.00-603
Nov 7, 202512,000.0012,000.0012,000.0011,900.0011,598.00-512
Nov 6, 202511,598.0011,598.0011,598.0011,900.0011,598.00-10
Nov 5, 202511,598.0011,598.0011,598.0011,900.0011,598.00-60
Nov 4, 202511,598.0011,598.0011,598.0011,900.0011,598.00-40
Nov 3, 202511,598.0011,598.0011,598.0011,900.0011,598.00-53
Oct 30, 202511,598.0011,598.0011,598.0011,900.0011,598.00--
Oct 29, 202511,598.0011,598.0011,598.0011,900.0011,598.00--
Oct 28, 202511,903.0011,903.0011,903.0011,900.0011,598.00-230
Oct 27, 202511,598.0011,598.0011,598.0011,900.0011,598.00--
Oct 24, 202511,902.0011,902.0011,902.0011,900.0011,598.00-215
Oct 23, 202511,598.0011,598.0011,598.0011,900.0011,598.00--
Oct 22, 202511,598.0011,598.0011,598.0011,900.0011,598.00--
Oct 21, 202511,598.0011,598.0011,598.0011,900.0011,598.00-11
Oct 20, 202511,598.0011,598.0011,598.0011,900.0011,598.00--
Oct 17, 202511,598.0011,598.0011,598.0011,900.0011,598.00-45
Oct 16, 202511,598.0011,598.0011,598.0011,900.0011,598.00--
Oct 15, 202511,598.0011,598.0011,598.0011,900.0011,598.00--
Oct 14, 202511,598.0011,598.0011,598.0011,900.0011,598.00--
Oct 13, 202511,598.0011,598.0011,598.0011,900.0011,598.00--
Oct 10, 202511,598.0011,598.0011,598.0011,900.0011,598.00--
Oct 9, 202511,900.0011,900.0011,900.0011,900.0011,598.003.43%709
Oct 8, 202511,213.0211,213.0211,213.0211,505.0011,213.02--
Oct 7, 202511,213.0211,213.0211,213.0211,505.0011,213.02--
Oct 6, 202511,505.0011,505.0011,505.0011,505.0011,213.020.04%756
Oct 3, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Oct 2, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Oct 1, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Sep 30, 202511,208.1511,208.1511,208.1511,500.0011,208.15-8
Sep 29, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Sep 26, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Sep 25, 202511,385.0011,385.0011,385.0011,500.0011,208.15-572
Sep 24, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Sep 23, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Sep 22, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Sep 17, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Sep 16, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Sep 15, 202512,000.0012,000.0012,000.0011,500.0011,208.15-111
Sep 12, 202511,208.1511,208.1511,208.1511,500.0011,208.15-34
Sep 11, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Sep 10, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Sep 9, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Sep 8, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Sep 5, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Sep 4, 202511,208.1511,208.1511,208.1511,500.0011,208.15-1
Sep 3, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Sep 2, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Sep 1, 202511,208.1511,208.1511,208.1511,500.0011,208.15-17
Aug 29, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Aug 28, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Aug 27, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Aug 26, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Aug 25, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Aug 22, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Aug 21, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Aug 20, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Aug 19, 202511,208.1511,208.1511,208.1511,500.0011,208.15-3
Aug 18, 202511,208.1511,208.1511,208.1511,500.0011,208.15--
Aug 14, 202511,208.1511,500.0011,500.0011,500.0011,208.153.51%1,037
Aug 13, 202510,828.0510,828.0510,828.0511,110.0010,828.05-72
Aug 12, 202510,828.0510,828.0510,828.0511,110.0010,828.05-50
Aug 11, 202511,100.0011,100.0011,100.0011,110.0010,828.051.26%1,033
Aug 8, 202510,693.5510,693.5510,693.5510,972.0010,693.55--
Aug 7, 202510,693.5510,693.5510,693.5510,972.0010,693.55--
Aug 6, 202510,972.0010,972.0010,972.0010,972.0010,693.55-230
Aug 5, 202510,693.5510,693.5510,693.5510,972.0010,693.55-1
Aug 4, 202510,693.5510,693.5510,693.5510,972.0010,693.55-31
Aug 1, 202510,693.5510,693.5510,693.5510,972.0010,693.55--
Jul 31, 202510,972.0010,972.0010,972.0010,972.0010,693.55-85
Jul 30, 202510,693.5510,693.5510,693.5510,972.0010,693.55-80
Jul 29, 202510,424.0010,424.009,000.0010,972.0010,693.55-502
Jul 28, 202510,972.0010,972.0010,972.0010,972.0010,693.55-139
Jul 25, 202510,261.7910,261.7910,261.7910,972.0010,261.79-76
Jul 24, 202511,801.0011,801.0011,801.0010,972.0010,261.79-364
Jul 23, 202511,000.0011,000.0010,890.0010,972.0010,261.795.55%1,091
Jul 22, 20259,722.149,722.149,722.1410,395.009,722.14--
Jul 21, 20259,722.149,722.149,722.1410,395.009,722.14--
Jul 18, 202510,500.0010,500.0010,395.0010,395.009,722.14-465
Jul 17, 20259,722.149,722.149,722.1410,395.009,722.14--
Jul 15, 20259,722.149,722.149,722.1410,395.009,722.14-1
Jul 14, 202510,395.0010,395.0010,395.0010,395.009,722.140.07%1,238
Jul 11, 202510,500.0010,500.0010,350.0010,388.009,715.608.49%1,385