Oxford Square

OXSQ
🏛️ usa →
1.59
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.14 4.17 4.06 4.08 0.3M
2021-12-30 4.13 4.17 4.10 4.12 0.2M
2021-12-29 4.11 4.17 4.11 4.13 0.3M
2021-12-28 4.12 4.14 4.10 4.12 0.2M
2021-12-27 4.10 4.14 4.05 4.14 0.3M
2021-12-23 4.00 4.11 4.00 4.08 0.2M
2021-12-22 3.87 4.03 3.86 4.01 0.2M
2021-12-21 3.84 3.93 3.81 3.85 0.3M
2021-12-20 3.85 3.90 3.79 3.80 0.4M
2021-12-17 3.98 4.00 3.85 3.88 0.5M
2021-12-16 4.07 4.09 3.98 3.98 0.3M
2021-12-15 4.13 4.13 4.05 4.10 0.3M
2021-12-14 4.12 4.14 4.09 4.11 0.2M
2021-12-13 4.17 4.17 4.10 4.11 0.2M
2021-12-10 4.17 4.17 4.12 4.15 0.1M
2021-12-09 4.17 4.17 4.12 4.17 0.1M
2021-12-08 4.15 4.18 4.10 4.15 0.1M
2021-12-07 4.14 4.19 4.09 4.13 0.2M
2021-12-06 4.15 4.15 4.06 4.11 0.2M
2021-12-03 4.15 4.17 4.10 4.13 0.2M
2021-12-02 4.11 4.17 4.11 4.17 0.2M
2021-12-01 4.13 4.23 4.10 4.12 0.2M
2021-11-30 4.11 4.18 4.10 4.13 0.2M
2021-11-29 4.18 4.18 4.10 4.10 0.2M
2021-11-26 4.12 4.18 4.07 4.11 0.2M
2021-11-24 4.17 4.19 4.14 4.17 0.1M
2021-11-23 4.22 4.28 4.07 4.12 0.2M
2021-11-22 4.22 4.29 4.22 4.24 0.2M
2021-11-19 4.28 4.28 4.21 4.23 0.2M
2021-11-18 4.36 4.37 4.27 4.27 0.1M
2021-11-17 4.38 4.40 4.32 4.36 0.2M
2021-11-16 4.37 4.40 4.31 4.38 0.2M
2021-11-15 4.38 4.40 4.34 4.39 0.3M
2021-11-12 4.39 4.47 4.39 4.40 0.3M
2021-11-11 4.40 4.44 4.38 4.39 0.2M
2021-11-10 4.34 4.41 4.31 4.38 0.4M
2021-11-09 4.33 4.33 4.27 4.32 0.3M
2021-11-08 4.31 4.32 4.25 4.32 0.2M
2021-11-05 4.27 4.33 4.22 4.33 0.2M
2021-11-04 4.23 4.28 4.20 4.27 0.2M
2021-11-03 4.26 4.30 4.21 4.24 0.2M
2021-11-02 4.26 4.27 4.20 4.23 0.2M
2021-11-01 4.25 4.28 4.20 4.24 0.3M
2021-10-29 4.18 4.26 4.16 4.25 0.2M
2021-10-28 4.20 4.20 4.15 4.17 0.3M
2021-10-27 4.17 4.26 4.16 4.17 0.2M
2021-10-26 4.12 4.25 4.12 4.15 0.3M
2021-10-25 4.14 4.15 4.10 4.11 0.2M
2021-10-22 4.15 4.19 4.12 4.12 0.2M
2021-10-21 4.14 4.20 4.12 4.17 0.2M
2021-10-20 4.14 4.17 4.11 4.11 0.1M
2021-10-19 4.10 4.15 4.10 4.13 0.1M
2021-10-18 4.14 4.18 4.06 4.10 0.2M
2021-10-15 4.17 4.20 4.14 4.14 0.2M
2021-10-14 4.21 4.24 4.17 4.18 0.2M
2021-10-13 4.20 4.25 4.19 4.24 0.3M
2021-10-12 4.18 4.21 4.15 4.19 0.2M
2021-10-11 4.18 4.20 4.12 4.18 0.2M
2021-10-08 4.17 4.20 4.13 4.18 0.2M
2021-10-07 4.12 4.20 4.09 4.12 0.2M
2021-10-06 4.04 4.10 4.04 4.10 0.2M
2021-10-05 4.07 4.11 4.03 4.03 0.2M
2021-10-04 4.08 4.11 4.02 4.04 0.4M
2021-10-01 4.05 4.09 4.02 4.07 0.2M
2021-09-30 4.06 4.08 4.01 4.05 0.2M
2021-09-29 4.01 4.05 4.00 4.02 0.1M
2021-09-28 4.04 4.08 3.99 4.03 0.2M
2021-09-27 4.10 4.11 4.03 4.08 0.3M
2021-09-24 4.04 4.07 4.02 4.05 0.2M
2021-09-23 4.10 4.13 4.02 4.04 0.4M
2021-09-22 4.12 4.17 4.06 4.08 0.2M
2021-09-21 4.03 4.15 4.02 4.12 0.2M
2021-09-20 4.08 4.11 3.86 4.06 0.6M
2021-09-17 4.27 4.29 4.16 4.20 0.3M
2021-09-16 4.31 4.33 4.21 4.24 0.2M
2021-09-15 4.36 4.38 4.28 4.30 0.2M
2021-09-14 4.42 4.43 4.37 4.39 0.2M
2021-09-13 4.43 4.43 4.39 4.40 0.1M
2021-09-10 4.40 4.43 4.40 4.40 0.1M
2021-09-09 4.41 4.42 4.39 4.42 0.1M
2021-09-08 4.40 4.42 4.38 4.38 0.1M
2021-09-07 4.44 4.44 4.37 4.39 0.2M
2021-09-03 4.38 4.43 4.37 4.43 0.1M
2021-09-02 4.42 4.43 4.38 4.41 0.1M
2021-09-01 4.43 4.45 4.37 4.43 0.1M
2021-08-31 4.36 4.41 4.35 4.41 0.2M
2021-08-30 4.40 4.46 4.34 4.34 0.1M
2021-08-27 4.34 4.45 4.32 4.41 0.1M
2021-08-26 4.37 4.39 4.30 4.30 0.1M
2021-08-25 4.31 4.37 4.30 4.36 0.2M
2021-08-24 4.33 4.35 4.25 4.34 0.1M
2021-08-23 4.46 4.49 4.26 4.29 0.3M
2021-08-20 4.21 4.43 4.21 4.41 0.2M
2021-08-19 4.57 4.58 4.14 4.23 0.8M
2021-08-18 4.64 4.64 4.58 4.58 0.1M
2021-08-17 4.71 4.71 4.59 4.62 0.2M
2021-08-16 4.75 4.77 4.68 4.72 0.1M
2021-08-13 4.75 4.77 4.71 4.74 0.3M
2021-08-12 4.75 4.75 4.71 4.73 0.1M
2021-08-11 4.70 4.73 4.68 4.73 0.1M
2021-08-10 4.70 4.70 4.68 4.70 0.2M
2021-08-09 4.73 4.74 4.68 4.69 0.2M
2021-08-06 4.73 4.77 4.67 4.72 0.2M
2021-08-05 4.70 4.75 4.70 4.72 0.1M
2021-08-04 4.68 4.73 4.65 4.71 0.1M
2021-08-03 4.70 4.71 4.63 4.67 0.1M
2021-08-02 4.75 4.75 4.69 4.70 0.1M
2021-07-30 4.78 4.79 4.64 4.68 0.2M
2021-07-29 4.79 4.80 4.71 4.75 0.2M
2021-07-28 4.70 4.80 4.70 4.79 0.2M
2021-07-27 4.76 4.80 4.68 4.70 0.2M
2021-07-26 4.79 4.83 4.76 4.81 0.1M
2021-07-23 4.84 4.85 4.74 4.78 0.1M
2021-07-22 4.87 4.88 4.82 4.82 0.1M
2021-07-21 4.80 4.89 4.78 4.87 0.1M
2021-07-20 4.75 4.85 4.71 4.80 0.2M
2021-07-19 4.81 4.82 4.63 4.73 0.3M
2021-07-16 4.87 4.90 4.83 4.84 0.1M
2021-07-15 4.84 4.90 4.81 4.86 0.2M
2021-07-14 4.95 4.99 4.90 4.91 0.1M
2021-07-13 4.96 5.00 4.93 4.94 0.1M
2021-07-12 4.96 4.99 4.94 4.96 0.1M
2021-07-09 4.95 5.00 4.92 4.97 0.2M
2021-07-08 4.85 4.95 4.85 4.95 0.1M
2021-07-07 4.91 4.93 4.85 4.91 0.2M
2021-07-06 4.96 4.98 4.90 4.90 0.2M
2021-07-02 4.98 4.98 4.93 4.93 0.2M
2021-07-01 4.94 4.96 4.91 4.94 0.1M
2021-06-30 4.94 4.96 4.90 4.91 0.2M
2021-06-29 4.95 4.98 4.90 4.92 0.1M
2021-06-28 4.98 4.98 4.90 4.95 0.2M
2021-06-25 5.03 5.05 4.95 4.95 0.2M
2021-06-24 5.01 5.05 4.98 5.03 0.1M
2021-06-23 4.96 5.07 4.96 5.01 0.1M
2021-06-22 4.95 5.00 4.88 4.96 0.1M
2021-06-21 4.90 5.00 4.88 4.99 0.2M
2021-06-18 5.00 5.03 4.88 4.88 0.3M
2021-06-17 5.07 5.08 4.98 5.03 0.2M
2021-06-16 5.07 5.10 5.00 5.07 0.2M
2021-06-15 5.07 5.10 5.02 5.06 0.1M
2021-06-14 5.09 5.15 5.07 5.11 0.2M
2021-06-11 5.09 5.10 5.05 5.07 0.2M
2021-06-10 5.08 5.12 5.05 5.07 0.1M
2021-06-09 5.13 5.13 5.04 5.08 0.2M
2021-06-08 5.03 5.13 5.00 5.12 0.3M
2021-06-07 4.96 5.05 4.96 5.04 0.2M
2021-06-04 4.96 5.00 4.93 4.94 0.2M
2021-06-03 4.97 5.01 4.95 4.96 0.2M
2021-06-02 4.98 5.05 4.94 4.97 0.2M
2021-06-01 4.96 5.00 4.93 4.96 0.3M
2021-05-28 4.90 4.94 4.88 4.93 0.2M
2021-05-27 4.87 4.91 4.84 4.89 0.1M
2021-05-26 4.84 4.93 4.84 4.89 0.2M
2021-05-25 4.90 4.94 4.80 4.80 0.2M
2021-05-24 4.87 4.93 4.85 4.92 0.1M
2021-05-21 4.95 4.95 4.87 4.87 0.1M
2021-05-20 4.87 4.93 4.81 4.92 0.1M
2021-05-19 4.86 4.88 4.78 4.87 0.1M
2021-05-18 4.89 4.91 4.85 4.88 0.2M
2021-05-17 4.85 4.90 4.83 4.88 0.2M
2021-05-14 4.83 4.90 4.82 4.85 0.1M
2021-05-13 4.79 4.88 4.76 4.83 0.2M
2021-05-12 4.94 4.95 4.74 4.77 0.4M
2021-05-11 5.05 5.05 4.59 4.95 0.8M
2021-05-10 5.05 5.22 5.00 5.09 0.5M
2021-05-07 4.97 5.03 4.91 5.00 0.3M
2021-05-06 5.02 5.02 4.91 4.95 0.1M
2021-05-05 4.93 5.05 4.90 5.03 0.2M
2021-05-04 4.97 4.98 4.90 4.96 0.2M
2021-05-03 4.95 5.03 4.92 4.96 0.2M
2021-04-30 5.00 5.08 4.95 4.95 0.3M
2021-04-29 4.95 5.00 4.95 5.00 0.1M
2021-04-28 4.97 5.00 4.92 4.98 0.2M
2021-04-27 4.91 4.98 4.90 4.94 0.2M
2021-04-26 4.98 5.01 4.91 4.92 0.2M
2021-04-23 4.96 4.99 4.91 4.99 0.2M
2021-04-22 4.99 4.99 4.88 4.95 0.2M
2021-04-21 4.88 4.98 4.85 4.96 0.2M
2021-04-20 4.82 4.91 4.80 4.88 0.2M
2021-04-19 4.97 4.99 4.77 4.80 0.3M
2021-04-16 4.90 4.95 4.86 4.95 0.2M
2021-04-15 5.02 5.05 4.90 4.90 0.3M
2021-04-14 5.07 5.10 5.01 5.06 0.3M
2021-04-13 5.00 5.08 4.93 5.06 0.3M
2021-04-12 4.96 5.01 4.90 4.97 0.3M
2021-04-09 4.98 4.98 4.95 4.96 0.1M
2021-04-08 5.00 5.05 4.95 4.98 0.1M
2021-04-07 4.95 5.08 4.95 4.99 0.4M
2021-04-06 4.75 5.04 4.74 5.00 0.6M
2021-04-05 4.62 4.75 4.59 4.72 0.3M
2021-04-01 4.67 4.69 4.56 4.59 0.2M
2021-03-31 4.68 4.71 4.61 4.64 0.2M
2021-03-30 4.70 4.70 4.58 4.65 0.2M
2021-03-29 4.59 4.71 4.51 4.66 0.2M
2021-03-26 4.75 4.77 4.46 4.56 0.5M
2021-03-25 4.56 4.78 4.56 4.76 0.5M
2021-03-24 4.34 4.65 4.30 4.55 0.8M
2021-03-23 4.25 4.46 4.20 4.30 0.8M
2021-03-22 4.15 4.22 4.11 4.15 0.3M
2021-03-19 4.14 4.19 4.08 4.11 0.2M
2021-03-18 4.21 4.22 4.12 4.14 0.1M
2021-03-17 4.20 4.23 4.15 4.20 0.2M
2021-03-16 4.34 4.34 4.20 4.23 0.2M
2021-03-15 4.42 4.42 4.10 4.32 0.4M
2021-03-12 4.20 4.31 4.19 4.29 0.4M
2021-03-11 4.10 4.25 4.10 4.17 0.3M
2021-03-10 4.10 4.29 4.02 4.10 0.5M
2021-03-09 3.94 4.10 3.88 4.08 0.3M
2021-03-08 3.92 3.96 3.81 3.94 0.3M
2021-03-05 3.95 3.95 3.68 3.87 0.6M
2021-03-04 3.96 4.03 3.80 3.90 0.4M
2021-03-03 4.01 4.05 3.95 3.98 0.3M
2021-03-02 3.93 4.08 3.93 3.98 0.3M
2021-03-01 3.87 4.07 3.83 4.02 0.4M
2021-02-26 3.91 3.91 3.77 3.82 0.3M
2021-02-25 3.87 3.94 3.80 3.86 0.2M
2021-02-24 3.96 4.12 3.79 3.81 0.8M
2021-02-23 3.95 4.00 3.77 3.97 0.3M
2021-02-22 3.86 3.97 3.86 3.95 0.2M
2021-02-19 3.82 3.93 3.82 3.89 0.2M
2021-02-18 3.90 3.90 3.78 3.82 0.2M
2021-02-17 3.89 3.95 3.82 3.85 0.2M
2021-02-16 3.94 4.00 3.89 3.91 0.4M
2021-02-12 3.91 3.97 3.87 3.92 0.2M
2021-02-11 3.98 3.99 3.82 3.89 0.3M
2021-02-10 3.95 4.01 3.90 3.98 0.4M
2021-02-09 3.94 3.95 3.86 3.95 0.3M
2021-02-08 3.92 3.99 3.88 3.92 0.5M
2021-02-05 3.94 3.99 3.88 3.90 0.5M
2021-02-04 3.82 3.99 3.82 3.90 0.5M
2021-02-03 3.74 3.79 3.70 3.79 0.2M
2021-02-02 3.68 3.78 3.66 3.71 0.4M
2021-02-01 3.59 3.68 3.56 3.67 0.4M
2021-01-29 3.52 3.60 3.47 3.53 0.4M
2021-01-28 3.57 3.59 3.46 3.48 0.4M
2021-01-27 3.58 3.74 3.55 3.57 0.6M
2021-01-26 3.65 3.69 3.58 3.64 0.3M
2021-01-25 3.55 3.65 3.53 3.65 0.3M
2021-01-22 3.51 3.58 3.50 3.54 0.4M
2021-01-21 3.58 3.58 3.47 3.55 0.3M
2021-01-20 3.44 3.59 3.43 3.58 0.3M
2021-01-19 3.46 3.49 3.28 3.42 1.0M
2021-01-15 3.57 3.57 3.41 3.46 0.3M
2021-01-14 3.64 3.69 3.55 3.56 0.3M
2021-01-13 3.54 3.70 3.53 3.66 0.5M
2021-01-12 3.45 3.53 3.43 3.53 0.3M
2021-01-11 3.39 3.46 3.37 3.42 0.4M
2021-01-08 3.33 3.41 3.30 3.40 0.3M
2021-01-07 3.35 3.38 3.30 3.30 0.3M
2021-01-06 3.31 3.36 3.28 3.33 0.5M
2021-01-05 3.20 3.32 3.19 3.31 0.4M
2021-01-04 3.08 3.20 3.05 3.18 0.5M