JXTG Holdings, Inc. (JXHLY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:41AM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 6,000 |
| 13 Jun 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 12 Jun 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 100 |
| 11 Jun 2024 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | 4,500 |
| 10 Jun 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 400 |
| 07 Jun 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 800 |
| 06 Jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 05 Jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 04 Jun 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 03 Jun 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 31 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 30 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 29 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 28 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 24 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 100 |
| 23 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 22 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 21 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 20 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 17 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 16 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 15 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 14 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 7,000 |
| 13 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 10 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 09 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 08 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 07 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 06 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 03 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 02 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 01 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 30 Apr 2024 | 9.35 | 9.38 | 9.35 | 9.38 | 9.38 | 500 |
| 29 Apr 2024 | 9.29 | 9.29 | 9.22 | 9.23 | 9.23 | 2,500 |
| 26 Apr 2024 | 8.94 | 8.97 | 8.92 | 8.97 | 8.97 | 2,900 |
| 25 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 24 Apr 2024 | 9.31 | 9.32 | 9.25 | 9.28 | 9.28 | 3,000 |
| 23 Apr 2024 | 9.14 | 9.17 | 9.10 | 9.12 | 9.12 | 3,000 |
| 22 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 19 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 18 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 17 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 16 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 15 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 12 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 700 |
| 11 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 10 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 09 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 300 |
| 08 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 05 Apr 2024 | 9.53 | 9.60 | 9.53 | 9.60 | 9.60 | 400 |
| 04 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 03 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 02 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 01 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 28 Mar 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 27 Mar 2024 | 9.58 | 9.62 | 9.58 | 9.58 | 9.58 | 500 |
| 26 Mar 2024 | 9.66 | 9.68 | 9.65 | 9.66 | 9.66 | 1,900 |
| 25 Mar 2024 | 9.55 | 9.65 | 9.52 | 9.64 | 9.64 | 2,900 |
| 22 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 200 |
| 21 Mar 2024 | 9.69 | 9.69 | 9.65 | 9.68 | 9.68 | 400 |
| 20 Mar 2024 | 9.66 | 9.67 | 9.62 | 9.64 | 9.64 | 2,000 |
| 19 Mar 2024 | 9.40 | 9.49 | 9.38 | 9.49 | 9.49 | 2,300 |
| 18 Mar 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 15 Mar 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 14 Mar 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 13 Mar 2024 | 9.02 | 9.17 | 8.87 | 9.17 | 9.17 | 900 |
| 12 Mar 2024 | 8.91 | 8.95 | 8.91 | 8.93 | 8.93 | 2,400 |
| 11 Mar 2024 | 9.00 | 9.00 | 8.69 | 8.76 | 8.76 | 3,600 |
| 08 Mar 2024 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 400 |
| 07 Mar 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 2,000 |
| 06 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 05 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 04 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 01 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 29 Feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 28 Feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 27 Feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 200 |
| 26 Feb 2024 | 8.70 | 8.70 | 8.65 | 8.68 | 8.68 | 1,700 |
| 23 Feb 2024 | 8.57 | 8.77 | 8.57 | 8.65 | 8.65 | 3,200 |
| 22 Feb 2024 | 8.40 | 8.43 | 8.37 | 8.37 | 8.37 | 3,500 |
| 21 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 20 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 16 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 15 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 14 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 13 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 12 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 09 Feb 2024 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | 500 |
| 08 Feb 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 200 |
| 07 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 06 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 05 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 02 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 01 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 200 |
| 31 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 30 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 29 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 26 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 100 |
| 25 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 24 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.