RXO Stock Prices

Data as of Nov 9, 2026

Last

27.92

Change

+0.32

Open

27.89

Previous

27.60

High

28.08

Low

27.62

Bid

-

Ask

-

Volume

4,056,600

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

29.0%

Hist Vol

68.9%

Opt Volume

8

Open Int

3,786

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	27.89	28.08	27.62	27.92	+0.32	4,056,600	8	0.290	0.689
Nov 6, 2026	27.94	27.94	27.50	27.60	-0.28	3,032,736	23	0.213	0.694
Nov 5, 2026	28.23	28.46	27.74	27.88	-0.52	4,891,548	14	0.429	0.744
Nov 4, 2026	28.63	28.73	28.17	28.40	+0.16	3,506,021	0	0.000	0.744
Nov 3, 2026	27.89	28.38	27.77	28.24	+0.42	1,911,999	2	0.226	0.744
Nov 2, 2026	27.69	27.90	27.48	27.82	+0.33	2,016,601	0	0.000	0.744
Oct 30, 2026	27.52	27.76	27.26	27.49	-0.16	3,117,425	7	0.249	0.744
Oct 29, 2026	28.01	28.01	27.32	27.65	+0.05	3,220,869	3	0.469	0.744
Oct 28, 2026	28.32	28.62	27.48	27.60	-1.50	3,419,174	14	0.341	0.744
Oct 27, 2026	28.82	29.17	28.68	29.10	+0.42	3,832,744	3	0.279	0.742
Oct 26, 2026	28.92	29.00	28.63	28.68	-0.07	5,136,249	5	0.345	0.742
Oct 23, 2026	28.70	28.89	28.64	28.75	-0.17	4,550,994	1	0.270	0.742
Oct 22, 2026	28.79	29.03	28.60	28.92	+0.14	2,963,084	1	0.000	0.743
Oct 21, 2026	28.84	29.00	28.66	28.78	+0.11	2,075,149	15	0.243	0.744
Oct 20, 2026	28.18	28.96	28.18	28.67	+0.17	2,724,434	20	0.286	0.744
Oct 19, 2026	28.88	28.88	28.50	28.50	-0.10	3,235,191	3	0.263	0.746
Oct 16, 2026	29.09	29.37	28.14	28.60	-0.46	5,203,764	40	0.286	0.747
Oct 15, 2026	28.85	29.19	28.32	29.06	+0.37	5,165,546	89	0.409	0.747
Oct 14, 2026	28.28	28.73	28.28	28.69	+0.09	4,102,766	49	0.301	0.749
Oct 13, 2026	28.61	28.78	28.36	28.60	-0.09	5,495,256	2,020	0.268	0.750
Oct 12, 2026	28.92	28.93	28.63	28.69	-0.39	2,992,069	27	0.368	0.750
Oct 9, 2026	28.97	29.15	28.89	29.08	+0.15	1,926,837	12	0.234	0.753
Oct 8, 2026	28.25	29.00	28.25	28.93	+0.57	7,391,608	18	0.287	0.753
Oct 7, 2026	28.35	28.53	28.18	28.36	-0.18	4,745,561	125	0.332	0.756
Oct 6, 2026	28.73	28.83	28.16	28.54	-0.11	8,015,887	867	0.175	0.757
Oct 5, 2026	29.00	29.11	28.03	28.65	+5.27	20,267,258	780	0.411	0.759
Oct 2, 2026	21.79	24.03	21.55	23.38	+0.00	3,673,770	290	0.618	0.732
Oct 1, 2026	20.46	21.49	20.20	21.36	+0.90	1,878,521	61	0.655	0.733
Sep 30, 2026	21.02	21.37	20.41	20.46	-0.25	1,561,311	85	0.588	0.731
Sep 29, 2026	20.21	20.87	19.87	20.71	+0.56	1,845,250	19	0.743	0.732
Sep 28, 2026	19.59	20.34	19.37	20.15	+0.36	1,450,252	16	0.000	0.731
Sep 25, 2026	20.45	20.45	19.50	19.79	-0.14	1,970,255	15	0.647	0.731
Sep 24, 2026	20.45	20.45	19.56	19.93	+0.05	1,098,981	0	0.000	0.732
Sep 23, 2026	20.37	20.37	19.24	19.88	+0.09	2,048,559	26	0.691	0.734
Sep 22, 2026	19.92	20.41	19.51	19.79	+0.07	1,099,647	43	0.621	0.734
Sep 21, 2026	20.44	20.44	19.35	19.72	-0.54	1,531,027	45	0.632	0.734
Sep 18, 2026	20.03	20.37	19.55	20.26	+0.11	4,284,179	80	0.603	0.738
Sep 17, 2026	19.43	20.26	19.19	20.15	+1.07	1,837,867	53	0.658	0.739
Sep 16, 2026	19.26	19.89	18.56	19.08	-0.49	1,512,696	44	0.657	0.737
Sep 15, 2026	19.45	20.00	19.21	19.57	+0.11	1,946,754	13	0.748	0.737
Sep 14, 2026	19.20	19.67	18.78	19.46	-0.02	1,322,601	414	0.719	0.738
Sep 11, 2026	19.84	20.19	19.31	19.49	-0.03	902,042	0	0.000	0.739
Sep 10, 2026	19.99	20.08	19.31	19.51	-0.53	1,903,972	10	0.622	0.739
Sep 9, 2026	20.52	21.25	19.84	20.04	+0.12	2,449,189	64	0.740	0.739
Sep 8, 2026	20.71	20.71	19.85	19.92	+0.00	1,212,959	80	0.668	0.739
Sep 4, 2026	19.89	20.67	19.79	20.66	+0.66	1,589,834	10	0.000	0.738
Sep 3, 2026	20.16	20.24	19.27	20.00	+0.21	1,779,793	66	0.584	0.738
Sep 2, 2026	20.20	20.72	19.66	19.79	-0.32	1,480,228	12	0.617	0.738
Sep 1, 2026	21.71	21.71	19.84	20.11	-1.14	1,222,941	204	0.582	0.738
Aug 31, 2026	21.89	22.30	21.22	21.25	-0.66	1,858,591	32	0.639	0.737
Aug 28, 2026	22.62	22.80	21.71	21.91	-0.38	666,137	23	0.637	0.736
Aug 27, 2026	22.34	22.68	21.97	22.29	+0.10	594,541	284	0.624	0.736
Aug 26, 2026	21.57	22.45	21.10	22.19	+0.60	1,141,344	39	0.551	0.736
Aug 25, 2026	21.72	22.09	21.26	21.59	+0.31	1,545,712	240	0.665	0.736
Aug 24, 2026	22.71	22.94	20.88	21.28	-1.26	1,490,018	82	0.631	0.737
Aug 21, 2026	21.89	22.58	21.72	22.54	+0.87	2,195,667	62	0.548	0.749
Aug 20, 2026	21.62	22.04	21.30	21.67	-0.52	1,705,405	13	0.646	0.748
Aug 19, 2026	22.88	23.19	22.04	22.19	-0.44	824,455	10	0.000	0.749
Aug 18, 2026	23.14	23.51	22.46	22.63	-0.82	1,010,410	3	0.000	0.750
Aug 17, 2026	23.52	23.73	23.10	23.45	-0.07	1,294,638	17	0.653	0.749
Aug 14, 2026	23.18	23.90	23.02	23.52	+0.20	1,190,654	13	0.614	0.749
Aug 13, 2026	23.40	23.77	22.92	23.32	+0.61	1,854,560	126	0.627	0.749
Aug 12, 2026	21.57	22.92	21.43	22.71	+1.23	1,666,410	44	0.612	0.749
Aug 11, 2026	21.59	21.75	20.97	21.48	+0.15	1,163,433	18	0.826	0.750
Aug 10, 2026	21.64	22.26	21.25	21.33	-0.37	1,186,198	88	0.644	0.750

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.