MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RXO — RXO, Inc.
NYSERXO, Inc.
$28.93
+0.57(+2.01%)
- O
- 28.25
- H
- 29.00
- L
- 28.25
- V
- 7.39M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$28.93
Period Return+111.79%
Period High$29.90
Period Low$10.43
Avg Daily Volume2.16M
Total Trading Days365
RXO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $28.25 | $29.00 | $28.25 | $28.93 | +$0.57 | +2.01% | 7,390,609 | $28.83 | $28.25 $29.00 |
| Oct 7, 2026 | $28.35 | $28.53 | $28.18 | $28.36 | $-0.18 | -0.63% | 4,894,018 | $28.38 | $28.18 $28.53 |
| Oct 6, 2026 | $28.73 | $28.83 | $28.16 | $28.54 | $-0.11 | -0.38% | 8,115,354 | $28.49 | $28.16 $28.83 |
| Oct 5, 2026 | $29.00 | $29.11 | $28.03 | $28.65 | +$5.27 | +22.54% | 20,722,199 | $28.61 | $28.03 $29.11 |
| Oct 2, 2026 | $21.79 | $24.03 | $21.55 | $23.38 | +$2.02 | +9.46% | 3,674,042 | $23.47 | $21.55 $24.03 |
| Oct 1, 2026 | $20.46 | $21.49 | $20.20 | $21.36 | +$0.90 | +4.40% | 1,878,529 | $21.17 | $20.20 $21.49 |
| Sep 30, 2026 | $21.02 | $21.37 | $20.41 | $20.46 | $-0.25 | -1.21% | 1,561,321 | $20.65 | $20.41 $21.37 |
| Sep 29, 2026 | $20.21 | $20.87 | $19.87 | $20.71 | +$0.56 | +2.78% | 1,845,281 | $20.62 | $19.87 $20.87 |
| Sep 28, 2026 | $19.59 | $20.34 | $19.37 | $20.15 | +$0.36 | +1.82% | 1,450,256 | $20.03 | $19.37 $20.34 |
| Sep 25, 2026 | $20.45 | $20.45 | $19.50 | $19.79 | $-0.14 | -0.70% | 1,970,272 | $19.77 | $19.50 $20.45 |
| Sep 24, 2026 | $20.45 | $20.45 | $19.56 | $19.93 | +$0.05 | +0.25% | 1,101,570 | $19.84 | $19.56 $20.45 |
| Sep 23, 2026 | $20.37 | $20.37 | $19.24 | $19.88 | +$0.09 | +0.45% | 2,064,118 | $19.73 | $19.24 $20.37 |
| Sep 22, 2026 | $19.92 | $20.41 | $19.51 | $19.79 | +$0.07 | +0.35% | 1,260,555 | $19.80 | $19.51 $20.41 |
| Sep 21, 2026 | $20.44 | $20.44 | $19.35 | $19.72 | $-0.54 | -2.67% | 1,726,290 | $19.63 | $19.35 $20.44 |
| Sep 18, 2026 | $20.03 | $20.37 | $19.55 | $20.26 | +$0.11 | +0.55% | 4,354,821 | $20.16 | $19.55 $20.37 |
| Sep 17, 2026 | $19.43 | $20.26 | $19.19 | $20.15 | +$1.07 | +5.61% | 1,911,347 | $19.90 | $19.19 $20.26 |
| Sep 16, 2026 | $19.26 | $19.89 | $18.56 | $19.08 | $-0.49 | -2.50% | 1,516,009 | $18.95 | $18.56 $19.89 |
| Sep 15, 2026 | $19.45 | $20.00 | $19.21 | $19.57 | +$0.11 | +0.57% | 1,946,754 | $19.64 | $19.21 $20.00 |
| Sep 14, 2026 | $19.20 | $19.67 | $18.78 | $19.46 | $-0.03 | -0.15% | 1,322,601 | $19.45 | $18.78 $19.67 |
| Sep 11, 2026 | $19.84 | $20.19 | $19.31 | $19.49 | $-0.02 | -0.10% | 1,267,542 | $19.54 | $19.31 $20.19 |
| Sep 10, 2026 | $19.99 | $20.08 | $19.31 | $19.51 | $-0.53 | -2.64% | 1,903,980 | $19.55 | $19.31 $20.08 |
| Sep 9, 2026 | $20.52 | $21.25 | $19.84 | $20.04 | +$0.12 | +0.60% | 2,452,004 | $20.10 | $19.84 $21.25 |
| Sep 8, 2026 | $20.71 | $20.71 | $19.85 | $19.92 | $-0.74 | -3.58% | 1,214,387 | $20.09 | $19.85 $20.71 |
| Sep 4, 2026 | $19.89 | $20.67 | $19.79 | $20.66 | +$0.66 | +3.30% | 1,589,837 | $20.56 | $19.79 $20.67 |
| Sep 3, 2026 | $20.16 | $20.24 | $19.27 | $20.00 | +$0.21 | +1.06% | 1,781,019 | $20.00 | $19.27 $20.24 |
| Sep 2, 2026 | $20.20 | $20.72 | $19.66 | $19.79 | $-0.32 | -1.59% | 1,480,228 | $19.96 | $19.66 $20.72 |
| Sep 1, 2026 | $21.71 | $21.71 | $19.84 | $20.11 | $-1.14 | -5.36% | 1,222,944 | $20.19 | $19.84 $21.71 |
| Aug 31, 2026 | $21.89 | $22.30 | $21.22 | $21.25 | $-0.66 | -3.01% | 1,858,630 | $21.34 | $21.22 $22.30 |
| Aug 28, 2026 | $22.62 | $22.80 | $21.71 | $21.91 | $-0.38 | -1.70% | 666,138 | $21.95 | $21.71 $22.80 |
| Aug 27, 2026 | $22.34 | $22.68 | $21.97 | $22.29 | +$0.10 | +0.45% | 636,583 | $22.31 | $21.97 $22.68 |