Oxford Immunotec Global PLC (OXFD) Historical Stock Data
Historical Data
In the past 30 trading days, OXFD is down -0.08% a day on average. There have been 15 days where Oxford Immunotec Global PLC closed green and 15 days where OXFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-03-10 | 21.99 | 21.99 | ↑$0.00 (0.00%) | 21.99 | 21.99 | 0 |
| 2021-03-09 | 21.99 | 21.99 | ↑$0.00 (0.00%) | 21.99 | 21.99 | 0 |
| 2021-03-08 | 21.99 | 21.99 | ↑$0.00 (0.00%) | 21.99 | 21.99 | 0 |
| 2021-03-05 | 21.97 | 21.99 | ↑$0.02 (0.09%) | 21.97 | 21.99 | 808.56K |
| 2021-03-04 | 21.97 | 21.98 | ↑$0.01 (0.05%) | 21.97 | 21.99 | 564.68K |
| 2021-03-03 | 22.00 | 21.97 | ↓$0.03 (-0.14%) | 21.96 | 22.00 | 898.82K |
| 2021-03-02 | 21.98 | 21.97 | ↓$0.01 (-0.05%) | 21.95 | 21.99 | 1M |
| 2021-03-01 | 21.97 | 21.96 | ↓$0.01 (-0.05%) | 21.96 | 22.00 | 174.30K |
| 2021-02-26 | 21.99 | 21.95 | ↓$0.04 (-0.18%) | 21.93 | 21.99 | 339.30K |
| 2021-02-25 | 21.98 | 21.92 | ↓$0.06 (-0.27%) | 21.90 | 21.98 | 208.90K |
| 2021-02-24 | 21.91 | 21.93 | ↑$0.02 (0.09%) | 21.88 | 21.96 | 490.50K |
| 2021-02-23 | 21.96 | 21.88 | ↓$0.08 (-0.36%) | 21.85 | 21.96 | 883K |
| 2021-02-22 | 21.94 | 21.95 | ↑$0.01 (0.05%) | 21.84 | 21.96 | 313.80K |
| 2021-02-19 | 21.95 | 21.94 | ↓$0.01 (-0.05%) | 21.94 | 21.96 | 246.90K |
| 2021-02-18 | 21.94 | 21.95 | ↑$0.01 (0.05%) | 21.94 | 21.96 | 120.80K |
| 2021-02-17 | 21.93 | 21.95 | ↑$0.02 (0.09%) | 21.93 | 21.97 | 203.80K |
| 2021-02-16 | 21.95 | 21.96 | ↑$0.01 (0.05%) | 21.92 | 22.00 | 154.30K |
| 2021-02-12 | 21.91 | 21.94 | ↑$0.03 (0.14%) | 21.91 | 21.99 | 252.40K |
| 2021-02-11 | 21.96 | 21.92 | ↓$0.04 (-0.18%) | 21.92 | 22.02 | 145.20K |
| 2021-02-10 | 22.00 | 21.94 | ↓$0.06 (-0.27%) | 21.92 | 22.01 | 185.10K |
| 2021-02-09 | 21.95 | 21.95 | ↑$0.00 (0.00%) | 21.94 | 22.00 | 187.10K |
| 2021-02-08 | 21.99 | 21.92 | ↓$0.07 (-0.32%) | 21.90 | 22.00 | 106.70K |
| 2021-02-05 | 21.96 | 21.98 | ↑$0.02 (0.09%) | 21.93 | 21.99 | 207.10K |
| 2021-02-04 | 21.97 | 21.94 | ↓$0.03 (-0.14%) | 21.94 | 22.03 | 247.60K |
| 2021-02-03 | 21.97 | 21.94 | ↓$0.03 (-0.14%) | 21.92 | 22.02 | 823.50K |
| 2021-02-02 | 21.90 | 21.91 | ↑$0.01 (0.05%) | 21.89 | 22.14 | 822.60K |
| 2021-02-01 | 21.90 | 21.87 | ↓$0.03 (-0.14%) | 21.85 | 21.92 | 0.93M |
| 2021-01-29 | 21.85 | 21.85 | ↑$0.00 (0.00%) | 21.84 | 21.92 | 1.03M |
| 2021-01-28 | 22.00 | 21.84 | ↓$0.16 (-0.73%) | 21.80 | 22.00 | 520K |
| 2021-01-27 | 21.88 | 21.85 | ↓$0.03 (-0.14%) | 21.82 | 21.92 | 1.02M |
Create an account or log in to view more rows.
$OXFD I need a smoke after this trade
$OXFD ready to explode
$OXFD damn lots of volume came after hours just now
what the?
$OXFD we just getting started
$OXFD go time
$OXFD love this stock!!!!
$OXFD volume is almost nonexistent
$OXFD time to run
$OXFD nice!!!
$OXFD Is it Monday yet