Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FOXO )

0.3138 +0.0238 (+8.21%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.3129 0.3400 0.2800 0.3330 908,075 +0.01(+4.62%)
Nov 29, 2023 0.3408 0.3550 0.3031 0.3183 532,798 -0.02(-5.49%)
Nov 28, 2023 0.4290 0.4300 0.3301 0.3368 939,740 -0.06(-15.59%)
Nov 27, 2023 0.3600 0.4935 0.3300 0.3990 2,284,898 +0.04(+11.30%)
Nov 24, 2023 0.3612 0.4220 0.3401 0.3585 459,772 -0.00(-0.42%)
Nov 22, 2023 0.3080 0.4081 0.2960 0.3600 1,417,664 +0.05(+16.47%)
Nov 21, 2023 0.3040 0.3193 0.2820 0.3091 367,078 +0.01(+3.72%)
Nov 20, 2023 0.3370 0.3476 0.2900 0.2980 564,247 -0.04(-11.20%)
Nov 17, 2023 0.3606 0.3800 0.3260 0.3356 98,386 -0.01(-4.11%)
Nov 16, 2023 0.3825 0.3873 0.3475 0.3500 202,183 -0.03(-7.92%)
Nov 15, 2023 0.3800 0.4061 0.3700 0.3801 231,349 +0.00(+1.17%)
Nov 14, 2023 0.3629 0.4100 0.3600 0.3757 303,286 +0.02(+4.36%)
Nov 13, 2023 0.3563 0.3700 0.3505 0.3600 172,254 +0.00(+1.01%)
Nov 10, 2023 0.3700 0.3822 0.3301 0.3564 393,280 -0.01(-3.88%)
Nov 09, 2023 0.3727 0.4000 0.3611 0.3708 199,712 -0.00(-1.09%)
Nov 08, 2023 0.4700 0.4725 0.3611 0.3749 740,539 -0.11(-21.90%)
Nov 07, 2023 0.7182 0.8500 0.4501 0.4800 628,950 +0.42(+724.74%)
Oct 31, 2023 0.0582 0 -0.01(-13.13%)
Oct 30, 2023 0.0800 0.0822 0.0665 0.0670 4,293,195 -0.02(-24.80%)
Oct 27, 2023 0.0940 0.0960 0.0890 0.0891 2,063,248 -0.01(-6.99%)
Oct 26, 2023 0.0965 0.0990 0.0935 0.0958 715,939 +0.00(+2.90%)
Oct 25, 2023 0.1020 0.1020 0.0931 0.0931 551,077 -0.00(-5.00%)
Oct 24, 2023 0.0980 0.1010 0.0911 0.0980 852,782 +0.00(+0.00%)
Oct 23, 2023 0.1000 0.1020 0.0961 0.0980 1,622,603 -0.00(-0.10%)
Oct 20, 2023 0.0991 0.1008 0.0952 0.0981 1,642,349 -0.00(-2.97%)
Oct 19, 2023 0.0980 0.1039 0.0950 0.1011 3,011,912 -0.00(-4.62%)
Oct 18, 2023 0.1074 0.1122 0.1050 0.1060 4,460,219 -0.00(-1.85%)
Oct 17, 2023 0.1075 0.1111 0.1057 0.1080 2,679,505 +0.00(+0.28%)
Oct 16, 2023 0.1120 0.1120 0.1015 0.1077 10,421,331 -0.01(-10.55%)
Oct 13, 2023 0.1349 0.2070 0.1169 0.1204 89,773,448 +0.01(+8.47%)
Oct 12, 2023 0.1151 0.1200 0.1080 0.1110 2,732,868 -0.01(-7.50%)
Oct 11, 2023 0.1170 0.1300 0.1075 0.1200 9,530,739 +0.00(+3.90%)
Oct 10, 2023 0.1114 0.1200 0.1077 0.1155 3,465,924 +0.01(+4.81%)
Oct 09, 2023 0.1145 0.1145 0.1052 0.1102 2,413,548 -0.01(-9.67%)
Oct 06, 2023 0.1103 0.1249 0.1087 0.1220 16,191,849 +0.02(+17.20%)
Oct 05, 2023 0.1079 0.1230 0.1034 0.1041 3,202,553 -0.00(-3.52%)
Oct 04, 2023 0.1057 0.1162 0.1052 0.1079 2,497,880 +0.00(+0.75%)
Oct 03, 2023 0.1034 0.1390 0.0971 0.1071 15,829,886 +0.00(+3.58%)
Oct 02, 2023 0.1035 0.1068 0.1001 0.1034 1,846,893 -0.00(-2.08%)
Sep 29, 2023 0.1065 0.1100 0.1028 0.1056 1,428,004 -0.00(-2.40%)
Sep 28, 2023 0.1120 0.1190 0.1075 0.1082 1,738,510 -0.00(-3.82%)
Sep 27, 2023 0.1035 0.1163 0.0989 0.1125 4,204,631 +0.01(+8.91%)
Sep 26, 2023 0.1080 0.1112 0.1008 0.1033 2,426,943 -0.01(-6.01%)
Sep 25, 2023 0.1107 0.1100 0.0955 0.1099 9,276,209 -0.00(-0.09%)
Sep 22, 2023 0.1112 0.1150 0.1092 0.1100 996,491 -0.00(-1.70%)
Sep 21, 2023 0.1139 0.1139 0.1080 0.1119 1,508,268 -0.00(-2.70%)
Sep 20, 2023 0.1100 0.1180 0.1097 0.1150 2,391,482 +0.00(+2.04%)
Sep 19, 2023 0.1205 0.1205 0.1100 0.1127 5,122,509 -0.00(-3.68%)
Sep 18, 2023 0.1231 0.1273 0.1136 0.1170 4,031,846 -0.02(-14.60%)
Sep 15, 2023 0.1200 0.1390 0.1133 0.1370 8,575,133 +0.01(+11.11%)
Sep 14, 2023 0.1290 0.1300 0.1200 0.1233 2,533,283 -0.01(-9.67%)
Sep 13, 2023 0.1279 0.1390 0.1124 0.1365 4,065,210 +0.01(+10.98%)
Sep 12, 2023 0.1360 0.1419 0.1092 0.1230 7,477,663 -0.01(-10.35%)
Sep 11, 2023 0.1383 0.1439 0.1360 0.1372 2,732,438 -0.00(-1.58%)
Sep 08, 2023 0.1435 0.1450 0.1360 0.1394 2,250,802 -0.01(-4.72%)
Sep 07, 2023 0.1600 0.1648 0.1338 0.1463 6,358,156 -0.02(-10.63%)
Sep 06, 2023 0.2568 0.2610 0.1601 0.1637 79,749,368 +0.02(+14.48%)
Sep 05, 2023 0.1384 0.1430 0.1308 0.1430 642,011 +0.00(+2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.