-
5 DAY PERFORMANCE
-19.11% -
1 MONTH PERFORMANCE
+230.68% -
3 MONTH PERFORMANCE
+203.37% -
6 MONTH PERFORMANCE
+85.44% -
YEAR-TO-DATE PERFORMANCE
+68.91% -
1 YEAR PERFORMANCE
+50.00%
FOXO Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.55 | $0.54 (-2.04%) | $0.57 | $0.51 | 1.73 M | |
| 11/21/2024 | $0.68 | $0.60 (-12.26%) | $0.70 | $0.58 | 2.89 M | $7.88 M |
| 11/20/2024 | $0.69 | $0.66 (-3.93%) | $0.71 | $0.61 | 3.21 M | $8.68 M |
| 11/19/2024 | $0.68 | $0.69 (1.97%) | $0.78 | $0.67 | 8.78 M | $9.08 M |
| 11/18/2024 | $0.69 | $0.71 (3.51%) | $0.79 | $0.68 | 9.82 M | $9.34 M |
| 11/15/2024 | $0.59 | $0.67 (12.58%) | $0.84 | $0.55 | 75.25 M | $6.90 M |
| 11/14/2024 | $0.82 | $0.67 (-18.18%) | $0.82 | $0.66 | 12.74 M | $6.93 M |
| 11/13/2024 | $1.09 | $0.92 (-15.6%) | $1.14 | $0.76 | 42.10 M | $9.51 M |
| 11/12/2024 | $0.91 | $0.94 (3.3%) | $1.30 | $0.79 | 274.21 M | $9.72 M |
| 11/11/2024 | $0.63 | $0.70 (11.2%) | $1.03 | $0.58 | 695.31 M | $7.19 M |
| 11/08/2024 | $0.45 | $0.50 (11.46%) | $0.97 | $0.42 | 786.78 M | $5.13 M |
| 11/07/2024 | $0.47 | $0.37 (-21.55%) | $0.49 | $0.35 | 31.64 M | $3.81 M |
| 11/06/2024 | $0.27 | $0.78 (187.72%) | $1.06 | $0.25 | 939.50 M | $8.09 M |
| 11/05/2024 | $0.14 | $0.14 (-2.79%) | $0.14 | $0.14 | 2.57 M | $1.41 M |
| 11/04/2024 | $0.14 | $0.14 (0.59%) | $0.14 | $0.13 | 173,400 | $1.41 M |
| 11/01/2024 | $0.13 | $0.14 (2.97%) | $0.14 | $0.13 | 155,634 | $1.40 M |
| 10/31/2024 | $0.14 | $0.13 (-5.54%) | $0.14 | $0.13 | 193,300 | $1.36 M |
| 10/30/2024 | $0.15 | $0.14 (-3.47%) | $0.15 | $0.14 | 302,300 | $1.47 M |
| 10/29/2024 | $0.14 | $0.15 (3.89%) | $0.15 | $0.13 | 516,177 | $1.52 M |
| 10/28/2024 | $0.15 | $0.14 (-6.36%) | $0.16 | $0.14 | 405,400 | $1.48 M |
| 10/25/2024 | $0.14 | $0.15 (8.86%) | $0.15 | $0.14 | 241,600 | $1.58 M |
| 10/24/2024 | $0.15 | $0.14 (-5.41%) | $0.15 | $0.14 | 343,800 | $1.45 M |
| 10/23/2024 | $0.16 | $0.15 (-6.33%) | $0.16 | $0.14 | 634,047 | $1.53 M |
| 10/22/2024 | $0.16 | $0.16 (0.8%) | $0.16 | $0.16 | 126,164 | $1.69 M |
| 10/21/2024 | $0.17 | $0.17 (-2.94%) | $0.17 | $0.15 | 677,424 | $1.71 M |
| 10/18/2024 | $0.17 | $0.17 (-1.34%) | $0.17 | $0.16 | 307,400 | $1.75 M |
| 10/17/2024 | $0.18 | $0.17 (-6.15%) | $0.18 | $0.17 | 126,717 | $1.77 M |
| 10/16/2024 | $0.18 | $0.17 (-2.52%) | $0.19 | $0.17 | 177,800 | $1.80 M |
| 10/15/2024 | $0.17 | $0.18 (8.94%) | $0.19 | $0.17 | 508,434 | $1.90 M |
| 10/14/2024 | $0.17 | $0.17 (-1.21%) | $0.18 | $0.17 | 172,300 | $1.78 M |
| 10/11/2024 | $0.18 | $0.17 (-1.75%) | $0.18 | $0.17 | 66,329 | $1.80 M |
| 10/10/2024 | $0.18 | $0.18 (-1.18%) | $0.18 | $0.17 | 93,413 | $1.82 M |
| 10/09/2024 | $0.18 | $0.17 (-1.31%) | $0.18 | $0.17 | 47,546 | $1.79 M |
| 10/08/2024 | $0.17 | $0.18 (3.17%) | $0.18 | $0.17 | 55,600 | $1.82 M |
| 10/07/2024 | $0.18 | $0.17 (-3.89%) | $0.18 | $0.17 | 67,400 | $1.79 M |
| 10/04/2024 | $0.17 | $0.18 (1.73%) | $0.18 | $0.17 | 72,045 | $1.82 M |
| 10/03/2024 | $0.18 | $0.17 (-2.81%) | $0.18 | $0.17 | 93,100 | $1.79 M |
| 10/02/2024 | $0.18 | $0.18 (1.42%) | $0.18 | $0.17 | 41,229 | $1.85 M |
| 10/01/2024 | $0.19 | $0.19 (-2.16%) | $0.19 | $0.18 | 24,344 | $1.92 M |
| 09/30/2024 | $0.18 | $0.19 (3.26%) | $0.20 | $0.18 | 65,063 | $1.96 M |
| 09/27/2024 | $0.20 | $0.19 (-5%) | $0.20 | $0.18 | 141,032 | $1.96 M |
| 09/26/2024 | $0.20 | $0.20 (-1%) | $0.20 | $0.19 | 247,707 | $2.05 M |
| 09/25/2024 | $0.20 | $0.20 (-0.75%) | $0.20 | $0.19 | 73,957 | $2.05 M |
| 09/24/2024 | $0.19 | $0.20 (2.62%) | $0.20 | $0.19 | 203,049 | $2.03 M |
| 09/23/2024 | $0.19 | $0.19 (2.6%) | $0.19 | $0.18 | 288,810 | $2.00 M |
| 09/20/2024 | $0.17 | $0.18 (3.15%) | $0.19 | $0.17 | 153,400 | $1.86 M |
| 09/19/2024 | $0.19 | $0.17 (-7.15%) | $0.19 | $0.17 | 154,065 | $1.80 M |
| 09/18/2024 | $0.17 | $0.17 (1.91%) | $0.18 | $0.17 | 58,031 | $1.77 M |
| 09/17/2024 | $0.19 | $0.17 (-7.73%) | $0.19 | $0.17 | 896,983 | $1.79 M |
| 09/16/2024 | $0.18 | $0.18 (1.35%) | $0.19 | $0.17 | 67,741 | $1.89 M |
| 09/13/2024 | $0.18 | $0.18 (0.78%) | $0.18 | $0.17 | 69,000 | $1.88 M |
| 09/12/2024 | $0.18 | $0.18 (-0.73%) | $0.18 | $0.17 | 208,400 | $1.82 M |
| 09/11/2024 | $0.16 | $0.17 (5.48%) | $0.18 | $0.16 | 174,018 | $1.77 M |
| 09/10/2024 | $0.16 | $0.17 (6.77%) | $0.17 | $0.15 | 66,442 | $1.71 M |
| 09/09/2024 | $0.15 | $0.15 (1.97%) | $0.16 | $0.15 | 28,200 | $1.60 M |
| 09/06/2024 | $0.16 | $0.15 (-3.78%) | $0.17 | $0.15 | 144,920 | $1.55 M |
| 09/05/2024 | $0.15 | $0.16 (3.73%) | $0.16 | $0.15 | 58,000 | $1.61 M |
| 09/04/2024 | $0.15 | $0.15 (1.57%) | $0.16 | $0.15 | 99,059 | $1.60 M |
| 09/03/2024 | $0.15 | $0.15 (0.79%) | $0.16 | $0.15 | 89,031 | $1.57 M |
| 08/30/2024 | $0.16 | $0.15 (-1.9%) | $0.16 | $0.15 | 61,700 | $1.60 M |
| 08/29/2024 | $0.16 | $0.16 (-3.17%) | $0.17 | $0.15 | 109,391 | $1.64 M |
| 08/28/2024 | $0.17 | $0.16 (-5.88%) | $0.17 | $0.15 | 66,682 | $1.65 M |
| 08/27/2024 | $0.17 | $0.17 (-1.23%) | $0.18 | $0.16 | 104,722 | $1.75 M |
| 08/26/2024 | $0.17 | $0.17 (-1.62%) | $0.18 | $0.16 | 90,615 | $1.76 M |
| 08/23/2024 | $0.18 | $0.17 (-6.94%) | $0.18 | $0.16 | 176,245 | $1.73 M |
| 08/22/2024 | $0.19 | $0.18 (-3.78%) | $0.19 | $0.17 | 414,438 | $1.84 M |