Oxiquim S.A. (SNSE:OXIQUIM)
Chile
· Delayed Price · Currency is CLP 11,900
+302 (2.60%)
At close: Dec 4, 2025
Oxiquim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 10, 2025 | 11,598.00 | 11,598.00 | 11,598.00 | 11,900.00 | 11,598.00 | - | - |
| Oct 9, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,598.00 | 3.43% | 709 |
| Oct 8, 2025 | 11,213.02 | 11,213.02 | 11,213.02 | 11,505.00 | 11,213.02 | - | - |
| Oct 7, 2025 | 11,213.02 | 11,213.02 | 11,213.02 | 11,505.00 | 11,213.02 | - | - |
| Oct 6, 2025 | 11,505.00 | 11,505.00 | 11,505.00 | 11,505.00 | 11,213.02 | 0.04% | 756 |
| Oct 3, 2025 | 11,208.15 | 11,208.15 | 11,208.15 | 11,500.00 | 11,208.15 | - | - |
| Oct 2, 2025 | 11,208.15 | 11,208.15 | 11,208.15 | 11,500.00 | 11,208.15 | - | - |
| Oct 1, 2025 | 11,208.15 | 11,208.15 | 11,208.15 | 11,500.00 | 11,208.15 | - | - |
| Sep 30, 2025 | 11,208.15 | 11,208.15 | 11,208.15 | 11,500.00 | 11,208.15 | - | 8 |
| Sep 29, 2025 | 11,208.15 | 11,208.15 | 11,208.15 | 11,500.00 | 11,208.15 | - | - |
| Sep 26, 2025 | 11,208.15 | 11,208.15 | 11,208.15 | 11,500.00 | 11,208.15 | - | - |
| Sep 25, 2025 | 11,385.00 | 11,385.00 | 11,385.00 | 11,500.00 | 11,208.15 | - | 572 |