Dark

XOXO
XO Group Inc
stock NYSE

Inactive

Dec 20, 2018

34.99USD+0.029%(+0.01)2,056,476

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview Historical

Exchanges

Shorts

Trends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-12-20	34.99	35.0000	34.9800	34.99	+0.029%	2,056,476	0.000%
2018-12-19	34.98	35.0000	34.9800	34.98	0.000%	582,492	+0.029%
2018-12-18	34.98	35.0000	34.9800	34.98	0.000%	600,629	+0.029%
2018-12-17	34.98	35.0000	34.9800	34.98	0.000%	295,592	+0.029%
2018-12-14	34.99	35.0100	34.9800	34.98	0.000%	328,387	+0.029%
2018-12-13	35.04	35.0600	34.9800	34.98	-0.029%	269,800	+0.029%
2018-12-12	34.99	34.9900	34.9600	34.99	+0.029%	274,362	0.000%
2018-12-11	34.98	34.9900	34.9500	34.98	+0.894%	955,254	+0.029%
2018-12-10	34.69	34.7500	34.6300	34.67	+0.029%	252,600	+0.923%
2018-12-07	34.60	34.7000	34.5800	34.66	+0.173%	237,352	+0.952%
2018-12-06	34.60	34.6800	34.5500	34.60	0.000%	329,874	+1.127%
2018-12-04	34.76	34.8300	34.6000	34.60	-0.374%	255,660	+1.127%
2018-12-03	34.51	34.8750	34.5000	34.73	+0.667%	341,247	+0.749%
2018-11-30	34.52	34.6500	34.5000	34.50	0.000%	460,934	+1.420%
2018-11-29	34.52	34.7000	34.5000	34.50	-0.116%	266,742	+1.420%
2018-11-28	34.50	34.7200	34.5000	34.54	+0.116%	154,911	+1.303%
2018-11-27	34.49	34.5300	34.4400	34.50	-0.029%	148,528	+1.420%
2018-11-26	34.50	34.5300	34.4000	34.51	+0.058%	286,572	+1.391%
2018-11-23	34.38	34.5400	34.3800	34.49	+0.058%	41,557	+1.450%
2018-11-21	34.37	34.4850	34.3300	34.47	+0.437%	121,656	+1.509%
2018-11-20	34.35	34.4700	34.3000	34.32	-0.087%	316,165	+1.952%
2018-11-19	34.35	34.4000	34.3400	34.35	-0.029%	326,509	+1.863%
2018-11-16	34.40	34.4200	34.2500	34.36	-0.261%	274,192	+1.834%
2018-11-15	34.46	34.7700	34.3500	34.45	-0.203%	327,641	+1.567%
2018-11-14	34.29	34.5400	34.2000	34.52	+0.788%	369,838	+1.362%
2018-11-13	34.40	34.5000	34.2500	34.25	-0.291%	313,850	+2.161%
2018-11-12	34.40	34.4800	34.3500	34.35	-0.290%	349,531	+1.863%
2018-11-09	34.48	34.5000	34.3500	34.45	-0.058%	416,051	+1.567%
2018-11-08	34.54	34.5600	34.4600	34.47	-0.203%	349,518	+1.509%
2018-11-07	34.60	34.6800	34.4800	34.54	-0.116%	189,053	+1.303%
2018-11-06	34.56	34.6300	34.5500	34.58	+0.087%	137,662	+1.186%
2018-11-05	34.52	34.6500	34.4800	34.55	+0.145%	226,579	+1.274%
2018-11-02	34.57	34.6000	34.4400	34.50	+0.058%	151,871	+1.420%
2018-11-01	34.67	34.6700	34.4000	34.48	-0.376%	192,205	+1.479%
2018-10-31	34.70	34.7100	34.5100	34.61	+0.058%	245,505	+1.098%
2018-10-30	34.46	34.6300	34.4600	34.59	+0.582%	248,990	+1.156%
2018-10-29	34.84	34.8400	34.3500	34.39	-1.377%	646,624	+1.745%
2018-10-26	34.68	34.9300	34.5100	34.87	+0.490%	248,704	+0.344%
2018-10-25	34.61	34.7700	34.5200	34.70	+0.521%	334,003	+0.836%
2018-10-24	34.65	34.8200	34.5000	34.52	-0.433%	189,954	+1.362%
2018-10-23	34.52	34.8800	34.4600	34.67	+0.405%	334,050	+0.923%
2018-10-22	34.80	34.8500	34.5100	34.53	-0.719%	138,020	+1.332%
2018-10-19	34.65	34.8700	34.6000	34.78	+0.346%	127,857	+0.604%
2018-10-18	34.62	34.7700	34.5100	34.66	+0.029%	212,911	+0.952%
2018-10-17	34.94	34.9400	34.5600	34.65	-1.057%	211,883	+0.981%
2018-10-16	34.64	35.0600	34.5400	35.02	+1.390%	216,209	-0.086%
2018-10-15	34.74	34.7400	34.4800	34.54	-0.719%	305,780	+1.303%
2018-10-12	34.59	34.8700	34.4700	34.79	+0.578%	536,925	+0.575%
2018-10-11	34.50	34.5900	34.4600	34.59	+0.290%	655,845	+1.156%
2018-10-10	34.55	34.5700	34.4400	34.49	-0.203%	534,543	+1.450%
2018-10-09	34.49	34.6400	34.4700	34.56	+0.203%	349,023	+1.244%
2018-10-08	34.52	34.5500	34.4900	34.49	-0.058%	332,794	+1.450%
2018-10-05	34.45	34.6000	34.4300	34.51	+0.291%	264,477	+1.391%
2018-10-04	34.60	34.6300	34.4100	34.41	-0.779%	502,231	+1.686%
2018-10-03	34.45	34.6800	34.4300	34.68	+0.697%	671,159	+0.894%
2018-10-02	34.40	34.6300	34.3800	34.44	+0.204%	511,950	+1.597%
2018-10-01	34.55	34.7600	34.3700	34.37	-0.319%	462,528	+1.804%
2018-09-28	34.50	34.6800	34.2800	34.48	-0.029%	564,664	+1.479%
2018-09-27	34.55	34.8400	34.4500	34.49	0.000%	1,376,405	+1.450%
2018-09-26	34.79	34.8000	34.4900	34.49	-1.203%	2,325,060	+1.450%
2018-09-25	34.65	35.3600	34.6300	34.91	+26.302%	1,894,398	+0.229%
2018-09-24	27.79	28.1100	27.4759	27.64	-0.825%	131,280	+26.592%
2018-09-21	27.93	28.2200	27.4600	27.87	-0.215%	397,035	+25.547%
2018-09-20	27.43	27.9400	27.2450	27.93	+2.308%	88,106	+25.277%
2018-09-19	28.03	28.1400	27.0700	27.30	-2.743%	137,088	+28.168%
2018-09-18	28.14	28.4500	28.0400	28.07	-0.036%	77,099	+24.653%
2018-09-17	28.25	28.2500	27.7200	28.08	-0.672%	130,349	+24.608%
2018-09-14	28.92	29.0000	28.2000	28.27	-2.248%	93,057	+23.771%
2018-09-13	28.88	29.1300	28.7200	28.92	+0.696%	99,599	+20.989%
2018-09-12	28.75	28.9100	28.4000	28.72	-0.104%	87,901	+21.831%
2018-09-11	28.55	29.1000	28.0100	28.75	+0.454%	76,629	+21.704%
2018-09-10	28.96	28.9600	28.5600	28.62	-1.106%	123,969	+22.257%
2018-09-07	29.08	29.6600	28.8700	28.94	-0.686%	74,370	+20.905%
2018-09-06	30.03	30.0300	28.7100	29.14	-2.899%	181,050	+20.075%
2018-09-05	29.80	30.1100	28.8650	30.01	+0.368%	151,179	+16.594%
2018-09-04	29.97	29.9700	29.2600	29.90	-0.532%	90,347	+17.023%
2018-08-31	29.97	30.3150	29.8000	30.06	+0.067%	83,307	+16.401%
2018-08-30	30.22	30.4100	29.9000	30.04	-0.760%	75,531	+16.478%
2018-08-29	30.07	30.4400	29.8900	30.27	+0.531%	48,353	+15.593%
2018-08-28	30.55	30.7500	30.0100	30.11	-1.181%	83,226	+16.207%
2018-08-27	30.83	31.0299	30.4300	30.47	-0.911%	68,199	+14.834%
2018-08-24	30.43	31.0200	30.3750	30.75	+1.251%	116,569	+13.789%
2018-08-23	30.37	31.0300	30.2000	30.37	-1.043%	101,836	+15.212%
2018-08-22	29.94	30.7800	29.9308	30.69	+2.505%	176,470	+14.011%
2018-08-21	30.02	30.2900	29.8000	29.94	+0.167%	113,730	+16.867%
2018-08-20	29.62	30.1700	29.4000	29.89	+1.598%	105,196	+17.063%
2018-08-17	29.47	29.7900	29.1600	29.42	-0.507%	557,491	+18.933%
2018-08-16	29.79	30.1900	29.5000	29.57	-0.236%	163,563	+18.329%
2018-08-15	29.14	29.6800	28.9200	29.64	+1.091%	204,986	+18.050%
2018-08-14	29.21	29.5100	28.9200	29.32	+1.069%	139,348	+19.338%
2018-08-13	29.57	29.6100	28.8800	29.01	-2.159%	212,580	+20.614%
2018-08-10	29.42	30.0200	29.3800	29.65	+0.440%	118,755	+18.010%
2018-08-09	29.21	29.6600	29.1000	29.52	+1.131%	105,276	+18.530%
2018-08-08	29.56	29.5600	29.0700	29.19	-0.984%	199,659	+19.870%
2018-08-07	29.15	29.6500	28.9365	29.48	+1.515%	160,314	+18.691%
2018-08-06	28.31	29.3500	28.1800	29.04	+2.362%	236,427	+20.489%
2018-08-03	29.11	29.2945	27.9700	28.37	-2.809%	164,993	+23.335%
2018-08-02	27.69	29.3799	27.2100	29.19	+4.213%	321,769	+19.870%
2018-08-01	28.18	28.6400	27.3500	28.01	-0.603%	481,456	+24.920%
2018-07-31	30.49	30.5300	26.5700	28.18	-9.708%	675,658	+24.166%
2018-07-30	32.19	32.5802	31.1000	31.21	-3.105%	167,177	+12.112%
2018-07-27	33.70	33.7100	31.9400	32.21	-4.789%	215,241	+8.631%
2018-07-26	34.03	34.1000	33.3800	33.83	-0.646%	130,339	+3.429%
2018-07-25	33.65	34.1900	33.6500	34.05	+1.159%	123,379	+2.761%
2018-07-24	34.37	34.5700	33.3900	33.66	-1.464%	114,709	+3.951%
2018-07-23	34.58	35.5899	34.0800	34.16	+0.559%	116,984	+2.430%
2018-07-20	34.31	34.6000	33.8450	33.97	-0.673%	66,403	+3.003%
2018-07-19	33.95	34.3000	33.7800	34.20	+0.825%	114,367	+2.310%
2018-07-18	34.13	34.2100	33.7600	33.92	-1.079%	92,838	+3.154%
2018-07-17	33.87	34.4667	33.5100	34.29	+0.912%	97,796	+2.041%
2018-07-16	34.62	34.6300	33.9000	33.98	-1.849%	84,050	+2.972%
2018-07-13	35.47	35.8300	34.3000	34.62	-0.916%	155,069	+1.069%
2018-07-12	34.31	35.3800	34.0800	34.94	+3.098%	277,944	+0.143%
2018-07-11	30.97	34.5100	30.9700	33.89	+2.048%	471,320	+3.246%
2018-07-10	33.42	33.4700	32.9400	33.21	-0.300%	147,036	+5.360%
2018-07-09	33.26	33.4650	32.8800	33.31	+0.090%	133,251	+5.044%
2018-07-06	33.05	33.7000	32.9600	33.28	+0.605%	109,743	+5.138%
2018-07-05	32.87	33.1100	32.6050	33.08	+1.317%	138,378	+5.774%
2018-07-03	33.11	33.3450	32.4800	32.65	-1.031%	81,079	+7.167%
2018-07-02	31.93	32.9900	31.6357	32.99	+3.094%	138,244	+6.062%
2018-06-29	32.06	32.2700	31.8800	32.00	0.000%	238,777	+9.344%
2018-06-28	31.86	32.3600	31.8500	32.00	+0.156%	215,428	+9.344%
2018-06-27	32.52	32.6700	31.8300	31.95	-1.692%	185,078	+9.515%
2018-06-26	32.71	33.2500	32.3200	32.50	-0.246%	190,316	+7.662%
2018-06-25	32.70	32.7000	31.9700	32.58	-1.033%	211,030	+7.397%
2018-06-22	33.21	33.4700	32.6400	32.92	-0.754%	259,994	+6.288%
2018-06-21	33.79	33.9000	32.9800	33.17	-2.009%	132,797	+5.487%
2018-06-20	33.61	33.9600	33.3900	33.85	+1.045%	163,035	+3.368%
2018-06-19	33.68	33.8100	32.9346	33.50	-1.296%	94,220	+4.448%
2018-06-18	33.36	34.2800	33.0450	33.94	+1.647%	144,062	+3.094%
2018-06-15	33.01	33.4200	32.8979	33.39	+0.421%	223,276	+4.792%
2018-06-14	32.90	33.5100	32.6860	33.25	+1.125%	189,225	+5.233%
2018-06-13	33.39	33.5100	32.7300	32.88	-1.232%	148,383	+6.417%
2018-06-12	33.10	33.5000	33.1000	33.29	+0.150%	120,183	+5.107%
2018-06-11	34.00	34.4400	33.0200	33.24	-2.120%	151,470	+5.265%
2018-06-08	33.92	34.5800	33.7100	33.96	+0.059%	433,422	+3.033%
2018-06-07	34.03	34.1100	33.7300	33.94	-0.147%	159,386	+3.094%
2018-06-06	34.00	34.0848	33.4300	33.99	-0.147%	235,725	+2.942%
2018-06-05	33.20	34.2200	33.1600	34.04	+2.809%	331,717	+2.791%
2018-06-04	33.02	33.4300	32.5700	33.11	+1.007%	310,570	+5.678%
2018-06-01	32.48	33.0500	32.4100	32.78	+0.986%	257,121	+6.742%
2018-05-31	32.94	33.1300	32.4200	32.46	-1.217%	144,129	+7.794%
2018-05-30	32.43	32.9300	32.0900	32.86	+2.208%	240,883	+6.482%
2018-05-29	31.10	32.3000	31.0500	32.15	+3.144%	313,444	+8.834%
2018-05-25	30.97	31.2900	30.8900	31.17	+0.516%	122,740	+12.255%
2018-05-24	30.98	31.1100	30.6400	31.01	+0.032%	142,722	+12.835%
2018-05-23	30.86	31.0050	30.7300	31.00	+0.097%	177,853	+12.871%
2018-05-22	30.82	31.0500	30.4000	30.97	+0.552%	189,989	+12.980%
2018-05-21	29.90	31.0500	29.7800	30.80	+3.113%	325,203	+13.604%
2018-05-18	30.00	30.0700	29.5000	29.87	-0.267%	652,629	+17.141%
2018-05-17	29.69	30.2000	29.4300	29.95	+0.402%	303,305	+16.828%
2018-05-16	29.77	29.9100	29.3400	29.83	+0.743%	275,335	+17.298%
2018-05-15	28.90	29.8300	28.6500	29.61	+2.528%	391,222	+18.170%
2018-05-14	29.03	29.4600	28.7400	28.88	-0.790%	243,704	+21.157%
2018-05-11	29.00	29.4850	28.8800	29.11	+0.657%	235,191	+20.199%
2018-05-10	29.08	29.3700	28.7021	28.92	-0.379%	247,308	+20.989%
2018-05-09	28.38	29.1400	28.2300	29.03	+2.507%	279,768	+20.530%
2018-05-08	28.01	28.3300	27.9000	28.32	0.000%	411,264	+23.552%
2018-05-07	27.74	28.5099	27.7400	28.32	+3.812%	419,977	+23.552%
2018-05-04	26.34	27.4400	26.2810	27.28	+2.905%	273,958	+28.262%
2018-05-03	25.10	26.6900	25.1000	26.51	+7.068%	452,616	+31.988%
2018-05-02	22.50	25.2900	22.4900	24.76	+12.802%	393,323	+41.317%
2018-05-01	21.61	22.0000	21.3895	21.95	+1.245%	138,223	+59.408%
2018-04-30	21.35	21.7700	21.3200	21.68	+1.784%	98,334	+61.393%
2018-04-27	21.37	21.3700	21.0200	21.30	-0.141%	107,421	+64.272%
2018-04-26	21.23	21.5100	21.0000	21.33	+0.994%	111,088	+64.041%
2018-04-25	21.28	21.2800	20.9750	21.12	-0.565%	65,736	+65.672%
2018-04-24	21.48	21.4800	21.0400	21.24	-0.655%	62,880	+64.736%
2018-04-23	21.31	21.6200	21.2800	21.38	+0.376%	81,913	+63.658%
2018-04-20	21.60	21.7200	21.2700	21.30	-1.798%	77,612	+64.272%
2018-04-19	21.86	21.9800	21.6500	21.69	-0.823%	48,018	+61.319%
2018-04-18	21.86	22.1000	21.6300	21.87	+0.552%	109,644	+59.991%
2018-04-17	21.43	21.8700	21.4300	21.75	+2.353%	100,052	+60.874%
2018-04-16	21.03	21.3400	20.9425	21.25	+1.287%	57,987	+64.659%
2018-04-13	21.24	21.4900	20.8600	20.98	-1.178%	71,248	+66.778%
2018-04-12	21.32	21.3700	21.1000	21.23	-0.188%	47,561	+64.814%
2018-04-11	21.20	21.3500	21.1400	21.27	+0.094%	105,452	+64.504%
2018-04-10	21.18	21.2900	21.0450	21.25	+1.480%	52,437	+64.659%
2018-04-09	20.83	21.2250	20.8300	20.94	+1.355%	110,217	+67.096%
2018-04-06	21.04	21.2500	20.6200	20.66	-2.455%	72,991	+69.361%
2018-04-05	21.37	21.3700	21.0400	21.18	-0.189%	50,567	+65.203%
2018-04-04	20.38	21.3500	20.3800	21.22	+2.860%	137,916	+64.892%
2018-04-03	20.52	20.6700	20.4100	20.63	+0.634%	109,764	+69.607%
2018-04-02	20.72	21.1600	20.3600	20.50	-1.205%	91,594	+70.683%
2018-03-29	20.56	20.9200	20.2600	20.75	+1.517%	193,547	+68.627%
2018-03-28	20.36	20.5200	20.0500	20.44	+0.049%	138,759	+71.184%
2018-03-27	20.96	21.0900	20.4100	20.43	-2.622%	192,014	+71.268%
2018-03-26	21.09	21.1450	20.6600	20.98	+0.768%	134,031	+66.778%
2018-03-23	21.54	21.5700	20.8000	20.82	-3.343%	121,464	+68.060%
2018-03-22	21.65	22.0200	21.5400	21.54	-1.193%	126,035	+62.442%
2018-03-21	21.91	22.3150	21.6921	21.80	-0.457%	89,856	+60.505%
2018-03-20	22.28	22.4800	21.7600	21.90	-1.706%	70,874	+59.772%
2018-03-19	22.09	22.2900	21.8600	22.28	+0.225%	132,093	+57.047%
2018-03-16	22.32	22.5399	22.1200	22.23	-0.359%	284,097	+57.400%
2018-03-15	21.91	22.3700	21.7000	22.31	+1.363%	193,509	+56.835%
2018-03-14	21.56	22.1800	21.4517	22.01	+2.372%	164,448	+58.973%
2018-03-13	21.41	21.6500	21.2900	21.50	+0.750%	166,519	+62.744%
2018-03-12	21.22	21.6500	21.2200	21.34	+0.282%	250,078	+63.964%
2018-03-09	21.25	21.3000	21.0900	21.28	+0.283%	190,107	+64.427%
2018-03-08	21.41	21.4950	21.1000	21.22	-0.282%	482,166	+64.892%
2018-03-07	20.41	21.3000	20.4000	21.28	+3.957%	314,526	+64.427%
2018-03-06	20.30	20.6100	20.2100	20.47	+0.639%	362,985	+70.933%
2018-03-05	20.11	20.3900	19.8500	20.34	-0.294%	302,308	+72.026%
2018-03-02	19.18	20.8500	18.9800	20.40	+6.250%	255,476	+71.520%
2018-03-01	18.50	19.7600	17.4900	19.20	-0.363%	168,354	+82.240%
2018-02-28	19.47	19.6900	19.2500	19.27	-0.619%	80,893	+81.578%
2018-02-27	19.64	19.8000	19.3900	19.39	-1.423%	52,417	+80.454%
2018-02-26	19.60	19.7830	19.5200	19.67	+0.357%	60,992	+77.885%
2018-02-23	19.39	19.7500	19.3050	19.60	+1.292%	86,887	+78.520%
2018-02-22	19.26	19.6700	19.1900	19.35	+0.572%	111,462	+80.827%
2018-02-21	19.18	19.4400	18.9200	19.24	+0.628%	320,107	+81.861%
2018-02-20	19.06	19.2800	18.9188	19.12	+0.052%	63,184	+83.002%
2018-02-16	19.03	19.3000	19.0300	19.11	+0.052%	69,092	+83.098%
2018-02-15	18.94	19.1500	18.8600	19.10	+1.219%	49,344	+83.194%
2018-02-14	18.48	18.8800	18.4800	18.87	+1.670%	60,225	+85.427%
2018-02-13	18.40	18.6200	18.3900	18.56	+0.324%	61,893	+88.524%
2018-02-12	18.91	18.9100	18.2500	18.50	-1.961%	164,939	+89.135%
2018-02-09	18.62	18.9900	18.3450	18.87	+2.000%	114,734	+85.427%
2018-02-08	18.93	18.9800	18.5000	18.50	-1.961%	106,352	+89.135%
2018-02-07	18.55	18.9500	18.3700	18.87	+1.506%	71,976	+85.427%
2018-02-06	18.29	18.6700	17.8500	18.59	0.000%	154,827	+88.219%
2018-02-05	19.06	19.3100	18.5700	18.59	-3.429%	82,474	+88.219%
2018-02-02	19.43	19.5400	19.0750	19.25	-1.282%	93,923	+81.766%
2018-02-01	19.06	19.5200	19.0100	19.50	+2.094%	85,524	+79.436%
2018-01-31	19.44	19.4400	19.0700	19.10	-1.139%	112,527	+83.194%
2018-01-30	19.38	19.6200	19.1400	19.32	-1.126%	47,011	+81.108%
2018-01-29	19.80	19.8000	19.4600	19.54	-1.661%	101,266	+79.069%
2018-01-26	19.71	19.9200	19.5700	19.87	+1.274%	40,415	+76.095%
2018-01-25	19.54	19.6300	19.3200	19.62	+0.409%	91,908	+78.338%
2018-01-24	19.51	19.8300	19.4700	19.54	+0.670%	76,523	+79.069%
2018-01-23	19.26	19.6500	19.2600	19.41	+0.466%	105,593	+80.268%
2018-01-22	19.43	19.5350	19.2100	19.32	-0.974%	124,098	+81.108%
2018-01-19	19.22	19.5500	19.1900	19.51	+1.351%	44,526	+79.344%
2018-01-18	19.43	19.4600	19.1400	19.25	-0.977%	46,561	+81.766%
2018-01-17	19.16	19.4700	18.9800	19.44	+2.478%	78,327	+79.990%
2018-01-16	19.28	19.5500	18.9500	18.97	-0.992%	136,815	+84.449%
2018-01-12	19.16	19.3700	19.0100	19.16	0.000%	40,527	+82.620%
2018-01-11	18.74	19.2900	18.5060	19.16	+2.187%	84,404	+82.620%
2018-01-10	18.47	18.7600	18.3700	18.75	+0.915%	62,184	+86.613%
2018-01-09	18.91	18.9100	18.5700	18.58	-1.745%	54,267	+88.321%
2018-01-08	18.80	19.0400	18.7200	18.91	+0.212%	53,854	+85.034%
2018-01-05	18.85	18.9700	18.7400	18.87	+0.159%	31,933	+85.427%
2018-01-04	19.20	19.5000	18.7100	18.84	-2.079%	71,628	+85.722%
2018-01-03	18.56	19.3600	18.5300	19.24	+4.000%	128,075	+81.861%
2018-01-02	18.47	18.8400	18.4300	18.50	+0.217%	104,048	+89.135%
2017-12-29	19.03	19.0300	18.4600	18.46	-3.097%	60,308	+89.545%
2017-12-28	18.86	19.1200	18.8300	19.05	+0.687%	42,551	+83.675%
2017-12-27	19.07	19.1700	18.8600	18.92	-0.473%	47,425	+84.937%
2017-12-26	18.90	19.0600	18.7500	19.01	+0.264%	42,782	+84.061%
2017-12-22	19.32	19.3200	18.9200	18.96	-2.167%	47,060	+84.546%
2017-12-21	19.68	19.7500	19.2900	19.38	-1.324%	64,987	+80.547%
2017-12-20	19.84	19.8400	19.6000	19.64	-0.557%	62,758	+78.157%
2017-12-19	19.68	19.8400	19.4600	19.75	+0.458%	86,146	+77.165%
2017-12-18	19.43	19.7300	19.4300	19.66	+1.813%	74,495	+77.976%
2017-12-15	18.87	19.4500	18.8700	19.31	+2.440%	397,667	+81.201%
2017-12-14	18.54	18.9100	18.3750	18.85	+1.127%	79,596	+85.623%
2017-12-13	18.25	18.8600	18.2500	18.64	+1.636%	67,692	+87.715%
2017-12-12	18.69	18.7100	18.3100	18.34	-2.239%	45,301	+90.785%
2017-12-11	18.22	18.9200	18.2100	18.76	+2.234%	102,461	+86.514%
2017-12-08	18.74	18.9100	18.2500	18.35	-2.029%	124,055	+90.681%
2017-12-07	18.37	18.7500	18.2300	18.73	+1.960%	173,531	+86.813%
2017-12-06	18.60	18.6900	18.3300	18.37	-1.343%	51,537	+90.474%
2017-12-05	18.78	18.9300	18.4763	18.62	-0.852%	86,561	+87.916%
2017-12-04	19.50	19.5000	18.7600	18.78	-3.246%	83,403	+86.315%
2017-12-01	19.27	19.4500	19.0100	19.41	+0.414%	87,711	+80.268%
2017-11-30	19.40	19.4000	19.0410	19.33	-0.309%	94,225	+81.014%
2017-11-29	19.52	19.5800	19.2700	19.39	-0.920%	59,836	+80.454%
2017-11-28	19.36	19.5900	19.2700	19.57	+1.033%	45,610	+78.794%
2017-11-27	19.43	19.6200	19.2900	19.37	-0.360%	48,967	+80.640%
2017-11-24	19.34	19.4500	19.3100	19.44	+0.413%	36,286	+79.990%
2017-11-22	19.34	19.4800	19.2400	19.36	-0.155%	54,242	+80.733%
2017-11-21	19.57	19.7300	19.2300	19.39	-0.818%	97,745	+80.454%
2017-11-20	19.24	19.5500	19.0300	19.55	+1.876%	60,905	+78.977%
2017-11-17	19.20	19.4300	19.1900	19.19	-0.518%	48,793	+82.335%
2017-11-16	18.96	19.5000	18.9600	19.29	+1.687%	81,803	+81.389%
2017-11-15	18.76	19.0800	18.6500	18.97	0.000%	57,996	+84.449%
2017-11-14	18.60	19.0200	18.6000	18.97	+1.173%	80,835	+84.449%
2017-11-13	18.65	18.8900	18.6300	18.75	-0.053%	78,733	+86.613%
2017-11-10	18.60	18.8600	18.6000	18.76	+0.375%	44,801	+86.514%
2017-11-09	18.60	18.7800	18.4900	18.69	-0.638%	50,495	+87.212%
2017-11-08	18.65	18.8600	18.6050	18.81	+0.213%	58,021	+86.018%
2017-11-07	19.31	19.3100	18.4650	18.77	-2.696%	129,086	+86.414%
2017-11-06	19.12	19.3850	19.0400	19.29	+0.416%	86,879	+81.389%
2017-11-03	19.48	19.4800	19.1693	19.21	-1.386%	60,088	+82.145%
2017-11-02	19.90	19.9100	19.4000	19.48	-2.307%	88,188	+79.620%
2017-11-01	20.18	20.1800	19.7400	19.94	-0.100%	121,749	+75.476%
2017-10-31	20.00	20.0800	19.0600	19.96	+2.781%	169,695	+75.301%
2017-10-30	19.84	19.8400	19.2200	19.42	-2.117%	101,681	+80.175%
2017-10-27	20.05	20.1000	19.7510	19.84	-0.551%	118,492	+76.361%
2017-10-26	20.01	20.0900	19.7400	19.95	+0.352%	44,658	+75.388%
2017-10-25	19.65	19.9400	19.6400	19.88	+1.274%	50,372	+76.006%
2017-10-24	19.59	19.7400	19.4600	19.63	+0.718%	48,770	+78.248%
2017-10-23	19.63	19.6400	19.2800	19.49	-0.814%	46,388	+79.528%
2017-10-20	19.73	19.8700	19.6200	19.65	+0.460%	52,755	+78.066%
2017-10-19	19.74	19.8450	19.3500	19.56	-1.659%	81,839	+78.885%
2017-10-18	20.10	20.1150	19.8800	19.89	-0.351%	50,037	+75.918%
2017-10-17	20.02	20.0300	19.8900	19.96	-0.300%	44,009	+75.301%
2017-10-16	20.10	20.1000	19.8150	20.02	+0.200%	67,098	+74.775%
2017-10-13	19.91	20.0950	19.8300	19.98	+0.402%	107,577	+75.125%
2017-10-12	19.87	20.1700	19.6200	19.90	-3.304%	119,377	+75.829%
2017-10-11	20.55	20.7100	20.3700	20.58	+0.734%	94,633	+70.019%
2017-10-10	20.64	20.6800	20.3200	20.43	-0.873%	46,594	+71.268%
2017-10-09	20.67	20.9000	20.6000	20.61	-0.483%	89,954	+69.772%
2017-10-06	20.61	20.7500	20.5000	20.71	+0.194%	88,207	+68.952%
2017-10-05	20.96	20.9600	20.6600	20.67	-0.625%	143,380	+69.279%
2017-10-04	20.52	20.8200	20.4100	20.80	+1.414%	99,343	+68.221%
2017-10-03	20.30	20.7200	20.2400	20.51	+1.034%	200,585	+70.600%
2017-10-02	19.76	20.3100	19.6600	20.30	+3.203%	131,924	+72.365%
2017-09-29	19.62	19.9400	19.5900	19.67	-0.051%	68,121	+77.885%
2017-09-28	19.73	19.7500	19.5900	19.68	-0.354%	46,633	+77.795%
2017-09-27	19.34	19.9100	19.3100	19.75	+2.811%	68,858	+77.165%
2017-09-26	18.93	19.2500	18.9300	19.21	+1.372%	106,202	+82.145%
2017-09-25	19.00	19.0700	18.8524	18.95	-0.473%	46,413	+84.644%
2017-09-22	19.02	19.2050	18.9900	19.04	+0.158%	62,633	+83.771%
2017-09-21	19.13	19.1300	18.9700	19.01	-0.938%	41,399	+84.061%
2017-09-20	19.20	19.4000	18.9500	19.19	+0.104%	64,900	+82.335%
2017-09-19	18.95	19.2399	18.6380	19.17	+1.001%	80,910	+82.525%
2017-09-18	18.70	19.0100	18.6900	18.98	+1.606%	77,739	+84.352%
2017-09-15	18.75	18.8900	18.4500	18.68	-0.160%	200,994	+87.313%
2017-09-14	18.75	18.7500	18.6100	18.71	-0.213%	39,698	+87.012%
2017-09-13	18.80	18.8600	18.5400	18.75	-0.213%	51,258	+86.613%
2017-09-12	18.75	18.8500	18.5700	18.79	+0.107%	56,959	+86.216%
2017-09-11	18.74	18.8600	18.6000	18.77	+0.697%	47,120	+86.414%
2017-09-08	18.68	18.7900	18.4600	18.64	-0.534%	46,660	+87.715%
2017-09-07	18.59	18.8000	18.3700	18.74	+1.079%	82,681	+86.713%
2017-09-06	18.74	18.9000	18.4500	18.54	-0.536%	118,218	+88.727%
2017-09-05	18.70	18.7000	18.4600	18.64	+0.269%	79,573	+87.715%
2017-09-01	18.55	18.7100	18.3400	18.59	-0.161%	117,267	+88.219%
2017-08-31	18.50	18.6600	18.4700	18.62	+0.431%	102,259	+87.916%
2017-08-30	18.47	18.5700	18.2500	18.54	+0.542%	68,656	+88.727%
2017-08-29	18.15	18.5100	18.1450	18.44	+1.041%	98,095	+89.751%
2017-08-28	18.29	18.3700	18.1600	18.25	-0.436%	75,610	+91.726%
2017-08-25	18.20	18.4000	18.0600	18.33	+0.714%	48,515	+90.889%
2017-08-24	18.27	18.2900	18.0600	18.20	-0.055%	44,749	+92.253%
2017-08-23	18.21	18.3900	18.0510	18.21	-1.086%	35,091	+92.147%
2017-08-22	18.20	18.5200	18.0400	18.41	+1.544%	51,842	+90.060%
2017-08-21	18.05	18.2300	18.0000	18.13	+0.221%	64,576	+92.995%
2017-08-18	17.88	18.1300	17.7850	18.09	+0.500%	77,603	+93.422%
2017-08-17	18.00	18.1700	17.9000	18.00	-0.387%	98,720	+94.389%
2017-08-16	18.01	18.2200	18.0000	18.07	+0.781%	56,268	+93.636%
2017-08-15	18.19	18.2600	17.9200	17.93	-2.022%	65,055	+95.148%
2017-08-14	18.17	18.3100	18.1300	18.30	+1.273%	178,642	+91.202%
2017-08-11	18.22	18.3100	17.9110	18.07	-1.847%	89,815	+93.636%
2017-08-10	18.56	18.6700	18.4100	18.41	-1.656%	132,135	+90.060%
2017-08-09	18.66	18.7450	18.2500	18.72	0.000%	90,038	+86.912%
2017-08-08	18.55	18.8000	18.4242	18.72	+1.135%	105,987	+86.912%
2017-08-07	18.45	18.6200	18.3900	18.51	+0.108%	47,546	+89.033%
2017-08-04	18.36	18.5300	18.2259	18.49	+1.038%	92,616	+89.237%
2017-08-03	18.00	18.4500	18.0000	18.30	+1.554%	85,929	+91.202%
2017-08-02	18.18	18.2600	18.0000	18.02	+0.056%	96,270	+94.173%
2017-08-01	18.42	18.4200	17.8100	18.01	-1.477%	177,313	+94.281%
2017-07-31	18.81	18.8500	18.1500	18.28	-0.164%	146,126	+91.411%
2017-07-28	17.95	18.3800	17.8700	18.31	+2.119%	98,535	+91.098%
2017-07-27	17.98	18.1300	17.8800	17.93	-0.278%	107,304	+95.148%
2017-07-26	18.11	18.2300	17.8350	17.98	-0.773%	122,577	+94.605%
2017-07-25	18.05	18.2500	17.9900	18.12	+0.332%	101,127	+93.102%
2017-07-24	17.91	18.0800	17.8900	18.06	+0.166%	55,499	+93.743%
2017-07-21	18.16	18.2100	17.8000	18.03	+0.222%	166,089	+94.065%
2017-07-20	18.16	18.2900	17.9800	17.99	-0.936%	61,384	+94.497%
2017-07-19	18.49	18.5000	18.1200	18.16	-1.838%	75,623	+92.676%
2017-07-18	18.25	18.5200	18.2100	18.50	+0.763%	63,405	+89.135%
2017-07-17	18.20	18.4400	18.0950	18.36	+1.101%	91,810	+90.577%
2017-07-14	18.01	18.2000	18.0000	18.16	+0.721%	104,260	+92.676%
2017-07-13	17.78	18.0300	17.7201	18.03	+1.922%	113,525	+94.065%
2017-07-12	17.60	17.7400	17.4900	17.69	+1.317%	67,436	+97.795%
2017-07-11	17.49	17.8450	17.2900	17.46	+0.230%	62,727	+100.401%
2017-07-10	17.51	17.5700	17.3100	17.42	-0.741%	95,335	+100.861%
2017-07-07	17.64	17.6600	17.4900	17.55	0.000%	40,166	+99.373%
2017-07-06	17.60	17.6100	17.4850	17.55	-0.959%	87,403	+99.373%
2017-07-05	17.77	17.7700	17.5700	17.72	-0.281%	63,601	+97.460%

document.getElementById("M5rXDm").onerror = function(){this.style.display='none';}; .dark-mode .yTvTP0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yTvTP0{ color: #333333; background-color: white; border: 2px solid #333333; }XOXOXO Group Incstock NYSE

XOXO
XO Group Inc
stock NYSE