Oxiquim S.A. (SNSE:OXIQUIM)
Chile
· Delayed Price · Currency is CLP 12,446
0.00 (0.00%)
At close: Mar 9, 2026
Oxiquim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12,445.00 | 12,445.00 | 12,445.00 | 12,446.00 | 12,446.00 | - | 160 |
| Mar 5, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | 20 |
| Mar 4, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | - |
| Mar 3, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | 57 |
| Mar 2, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | 10 |
| Feb 27, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | 17 |
| Feb 26, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | 19 |
| Feb 25, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | 35 |
| Feb 24, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | 17 |
| Feb 23, 2026 | 12,445.00 | 12,445.00 | 12,445.00 | 12,446.00 | 12,446.00 | - | 145 |
| Feb 20, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | 19 |
| Feb 19, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | - |
| Feb 18, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | 85 |
| Feb 17, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | 15 |
| Feb 16, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | 51 |
| Feb 13, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | 8 |
| Feb 12, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | 7 |
| Feb 11, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | - |
| Feb 10, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | 97 |
| Feb 9, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | - |
| Feb 6, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | - |
| Feb 5, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | - |
| Feb 4, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | 15 |
| Feb 3, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | 30 |
| Feb 2, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | 48 |
| Jan 30, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | - |
| Jan 29, 2026 | 13,099.00 | 13,099.00 | 13,099.00 | 12,446.00 | 12,446.00 | - | 80 |
| Jan 28, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | - |
| Jan 27, 2026 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | 12,446.00 | - | - |
| Jan 26, 2026 | 12,490.00 | 12,490.00 | 12,490.00 | 12,446.00 | 12,446.00 | - | 110 |
| Jan 23, 2026 | 12,400.00 | 12,491.00 | 12,400.00 | 12,446.00 | 12,446.00 | 4.59% | 780 |
| Jan 22, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 1,298 |
| Jan 21, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 1,214 |
| Jan 20, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 1,140 |
| Jan 19, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 11,900.00 | 11,900.00 | - | 100 |
| Jan 16, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 11,900.00 | 11,900.00 | - | 131 |
| Jan 15, 2026 | 12,999.00 | 12,999.00 | 12,999.00 | 11,900.00 | 11,900.00 | - | 117 |
| Jan 14, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | - |
| Jan 13, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 38 |
| Jan 12, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 1 |
| Jan 9, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | - |
| Jan 8, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | - |
| Jan 7, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 11,900.00 | 11,900.00 | - | 103 |
| Jan 6, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 11,900.00 | 11,900.00 | - | 155 |
| Jan 5, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 29 |
| Jan 2, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | - |
| Dec 30, 2025 | 12,901.00 | 12,901.00 | 12,901.00 | 11,900.00 | 11,900.00 | - | 76 |
| Dec 29, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 40 |
| Dec 26, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 33 |
| Dec 24, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | - |
| Dec 23, 2025 | 13,089.00 | 13,089.00 | 13,089.00 | 11,900.00 | 11,900.00 | - | 100 |
| Dec 22, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 3 |
| Dec 19, 2025 | 13,050.00 | 13,050.00 | 13,050.00 | 11,900.00 | 11,900.00 | - | 278 |
| Dec 18, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 19 |
| Dec 17, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | - |
| Dec 16, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | - |
| Dec 15, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | - |
| Dec 12, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 11,900.00 | 11,900.00 | - | 187 |
| Dec 11, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | - |
| Dec 10, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 1 |
| Dec 9, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | - |
| Dec 5, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 28 |
| Dec 4, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | - |
| Dec 3, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | 14 |
| Dec 2, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | 20 |
| Dec 1, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | - |
| Nov 28, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | - |
| Nov 27, 2025 | 12,450.00 | 12,450.00 | 12,450.00 | 11,900.00 | 11,598.00 | - | 373 |
| Nov 26, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | - |
| Nov 25, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | - |
| Nov 24, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 11,900.00 | 11,598.00 | - | 127 |
| Nov 21, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | - |
| Nov 20, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | - |
| Nov 19, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | 50 |
| Nov 18, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | 59 |
| Nov 17, 2025 | 12,056.00 | 12,056.00 | 12,056.00 | 11,900.00 | 11,598.00 | - | 153 |
| Nov 14, 2025 | 12,001.00 | 12,001.00 | 12,001.00 | 11,900.00 | 11,598.00 | - | 147 |
| Nov 13, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | - |
| Nov 12, 2025 | 11,999.00 | 11,999.00 | 11,999.00 | 11,900.00 | 11,598.00 | - | 486 |
| Nov 11, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 11,900.00 | 11,598.00 | - | 126 |
| Nov 10, 2025 | 12,001.00 | 12,001.00 | 11,899.00 | 11,900.00 | 11,598.00 | - | 603 |
| Nov 7, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 11,900.00 | 11,598.00 | - | 512 |
| Nov 6, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | 10 |
| Nov 5, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | 60 |
| Nov 4, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | 40 |
| Nov 3, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | 53 |
| Oct 30, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | - |
| Oct 29, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | - |
| Oct 28, 2025 | 11,903.00 | 11,903.00 | 11,903.00 | 11,900.00 | 11,598.00 | - | 230 |
| Oct 27, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | - |
| Oct 24, 2025 | 11,902.00 | 11,902.00 | 11,902.00 | 11,900.00 | 11,598.00 | - | 215 |
| Oct 23, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | - |
| Oct 22, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | - |
| Oct 21, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | 11 |
| Oct 20, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | - |
| Oct 17, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | 45 |
| Oct 16, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | - |
| Oct 15, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | - |
| Oct 14, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | - |
| Oct 13, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | - |