Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Immunotec (NQ: OXFD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 05, 2021 21.99 21.99 21.99 0 +0.01(+0.05%)
Mar 04, 2021 21.97 21.99 21.96 21.98 562,600 +0.01(+0.05%)
Mar 03, 2021 22.00 22.00 21.96 21.97 898,824 +0.00(+0.00%)
Mar 02, 2021 21.98 21.98 21.95 21.97 1,004,949 +0.01(+0.05%)
Mar 01, 2021 21.97 22.00 21.96 21.96 174,332 +0.01(+0.05%)
Feb 26, 2021 21.97 21.99 21.93 21.95 339,200 +0.03(+0.14%)
Feb 25, 2021 21.98 21.98 21.90 21.92 208,874 -0.01(-0.05%)
Feb 24, 2021 21.91 21.96 21.88 21.93 490,479 +0.05(+0.23%)
Feb 23, 2021 21.90 21.96 21.85 21.88 883,044 -0.07(-0.32%)
Feb 22, 2021 21.94 21.96 21.84 21.95 313,806 +0.01(+0.05%)
Feb 19, 2021 21.95 21.96 21.94 21.94 246,800 -0.01(-0.05%)
Feb 18, 2021 21.94 21.96 21.94 21.95 120,807 +0.00(+0.00%)
Feb 17, 2021 21.95 21.97 21.93 21.95 203,811 -0.01(-0.05%)
Feb 16, 2021 22.00 22.00 21.92 21.96 154,299 +0.02(+0.09%)
Feb 12, 2021 21.91 21.99 21.91 21.94 252,400 +0.02(+0.09%)
Feb 11, 2021 21.96 22.02 21.92 21.92 145,228 -0.02(-0.09%)
Feb 10, 2021 22.00 22.00 21.92 21.94 185,143 -0.01(-0.05%)
Feb 09, 2021 21.95 22.00 21.94 21.95 187,077 +0.03(+0.14%)
Feb 08, 2021 21.99 22.00 21.90 21.92 106,710 -0.06(-0.27%)
Feb 05, 2021 21.96 21.98 21.93 21.98 207,100 +0.04(+0.18%)
Feb 04, 2021 21.97 22.03 21.94 21.94 247,648 +0.00(+0.00%)
Feb 03, 2021 21.97 22.02 21.91 21.94 823,451 +0.03(+0.14%)
Feb 02, 2021 21.90 22.14 21.89 21.91 822,660 +0.04(+0.18%)
Feb 01, 2021 21.90 21.92 21.85 21.87 934,836 +0.02(+0.09%)
Jan 29, 2021 21.85 21.92 21.84 21.85 1,028,000 +0.01(+0.05%)
Jan 28, 2021 22.00 22.00 21.80 21.84 520,048 -0.01(-0.05%)
Jan 27, 2021 21.89 21.92 21.82 21.85 1,019,389 -0.04(-0.18%)
Jan 26, 2021 22.00 22.06 21.87 21.89 1,180,111 +0.00(+0.00%)
Jan 25, 2021 21.90 21.95 21.88 21.89 1,477,102 -0.01(-0.05%)
Jan 22, 2021 21.89 22.20 21.86 21.90 516,300 -0.01(-0.05%)
Jan 21, 2021 21.90 21.94 21.86 21.91 983,043 +0.06(+0.27%)
Jan 20, 2021 21.95 22.02 21.85 21.85 3,200,969 -0.09(-0.41%)
Jan 19, 2021 22.09 22.20 21.91 21.94 1,378,681 +0.00(+0.00%)
Jan 15, 2021 21.91 22.00 21.90 21.94 1,116,300 -0.01(-0.05%)
Jan 14, 2021 22.20 22.20 21.92 21.95 1,220,432 -0.05(-0.23%)
Jan 13, 2021 22.15 22.22 21.97 22.00 2,554,157 -0.20(-0.90%)
Jan 12, 2021 22.10 22.59 22.00 22.20 1,548,398 +0.14(+0.63%)
Jan 11, 2021 22.35 23.11 22.00 22.06 740,310 -0.23(-1.03%)
Jan 08, 2021 21.90 22.49 21.86 22.29 4,401,000 +0.41(+1.90%)
Jan 07, 2021 21.95 22.01 21.80 21.88 13,779,986 +4.59(+26.52%)
Jan 06, 2021 17.27 17.90 17.09 17.29 101,720 +0.14(+0.82%)
Jan 05, 2021 17.36 17.59 17.01 17.15 96,196 -0.36(-2.06%)
Jan 04, 2021 17.49 17.64 17.12 17.51 82,367 +0.05(+0.26%)
Dec 31, 2020 17.46 17.46 17.46 65,754 +0.29(+1.72%)
Dec 30, 2020 16.99 17.30 16.90 17.17 65,754 +0.28(+1.66%)
Dec 29, 2020 16.83 17.05 16.72 16.89 144,780 -0.02(-0.12%)
Dec 28, 2020 17.45 17.45 16.84 16.91 66,226 -0.45(-2.59%)
Dec 24, 2020 17.11 17.43 16.93 17.36 46,200 +0.32(+1.88%)
Dec 23, 2020 17.38 17.40 16.86 17.04 72,975 -0.19(-1.10%)
Dec 22, 2020 17.81 18.17 17.17 17.23 85,862 -0.49(-2.77%)
Dec 21, 2020 17.13 17.83 17.13 17.72 100,956 +0.07(+0.40%)
Dec 18, 2020 17.57 17.91 16.90 17.65 745,600 +0.65(+3.82%)
Dec 17, 2020 16.43 17.25 16.34 17.00 209,397 +0.57(+3.47%)
Dec 16, 2020 16.29 16.68 16.07 16.43 143,263 +0.24(+1.48%)
Dec 15, 2020 15.92 16.30 15.63 16.19 94,592 +0.43(+2.73%)
Dec 14, 2020 16.23 16.62 15.65 15.76 104,211 -0.43(-2.66%)
Dec 11, 2020 15.94 16.74 15.44 16.19 169,900 +0.25(+1.57%)
Dec 10, 2020 15.84 16.21 15.14 15.94 119,361 +0.13(+0.82%)
Dec 09, 2020 15.91 15.97 15.23 15.81 130,121 -0.10(-0.63%)
Dec 08, 2020 15.30 15.96 15.18 15.91 189,570 +0.67(+4.40%)
Dec 07, 2020 15.23 15.66 14.82 15.24 113,186 -0.07(-0.46%)
Dec 04, 2020 14.48 15.36 14.24 15.31 155,300 +0.83(+5.73%)
Dec 03, 2020 14.67 14.93 14.08 14.48 158,016 -0.15(-1.03%)
Dec 02, 2020 14.53 15.10 14.41 14.63 119,948 +0.07(+0.48%)
Dec 01, 2020 14.50 14.96 14.28 14.56 115,987 +0.29(+2.03%)
Nov 30, 2020 13.72 14.51 13.63 14.27 121,938 +0.65(+4.77%)
Nov 27, 2020 13.75 13.79 13.50 13.62 36,100 -0.08(-0.58%)
Nov 25, 2020 13.74 13.99 13.51 13.70 71,100 -0.15(-1.08%)
Nov 24, 2020 13.84 14.27 13.70 13.85 53,628 +0.17(+1.24%)
Nov 23, 2020 13.85 14.32 13.65 13.68 22,710 -0.02(-0.15%)
Nov 20, 2020 13.70 13.77 13.52 13.70 144,200 +0.09(+0.66%)
Nov 19, 2020 13.72 13.82 13.45 13.61 69,479 -0.11(-0.80%)
Nov 18, 2020 14.14 14.26 13.58 13.72 50,016 -0.31(-2.21%)
Nov 17, 2020 14.23 14.29 13.80 14.03 50,009 -0.21(-1.47%)
Nov 16, 2020 14.27 14.45 14.05 14.24 82,369 +0.06(+0.42%)
Nov 13, 2020 13.74 14.20 13.74 14.18 54,300 +0.46(+3.35%)
Nov 12, 2020 13.75 14.00 13.58 13.72 66,892 -0.09(-0.65%)
Nov 11, 2020 13.65 13.81 13.29 13.81 88,243 +0.31(+2.30%)
Nov 10, 2020 13.22 13.70 13.21 13.50 119,464 +0.29(+2.20%)
Nov 09, 2020 13.85 14.16 12.80 13.21 109,022 -0.29(-2.15%)
Nov 06, 2020 13.37 14.18 13.37 13.50 935,000 +0.09(+0.67%)
Nov 05, 2020 13.34 13.75 13.22 13.41 164,952 +0.21(+1.59%)
Nov 04, 2020 13.13 13.36 12.15 13.20 158,672 +0.20(+1.54%)
Nov 03, 2020 12.97 13.15 11.87 13.00 217,183 +1.56(+13.64%)
Nov 02, 2020 11.28 11.97 11.06 11.44 131,847 +0.20(+1.78%)
Oct 30, 2020 11.21 11.32 10.98 11.24 148,800 +0.00(+0.00%)
Oct 29, 2020 11.50 11.50 11.03 11.24 83,441 -0.22(-1.92%)
Oct 28, 2020 11.49 11.66 11.09 11.46 166,758 -0.30(-2.55%)
Oct 27, 2020 11.85 12.04 11.54 11.76 113,371 +0.01(+0.09%)
Oct 26, 2020 12.07 12.07 11.70 11.75 130,918 -0.43(-3.53%)
Oct 23, 2020 12.28 12.46 12.13 12.18 45,700 -0.20(-1.62%)
Oct 22, 2020 12.75 12.93 12.09 12.38 187,741 +0.48(+4.03%)
Oct 21, 2020 12.06 12.42 11.83 11.90 61,355 -0.13(-1.08%)
Oct 20, 2020 12.50 12.59 11.89 12.03 182,715 +0.02(+0.17%)
Oct 19, 2020 12.12 12.33 11.95 12.01 106,619 -0.12(-0.99%)
Oct 16, 2020 12.41 12.57 12.00 12.13 70,600 -0.28(-2.26%)
Oct 15, 2020 12.38 12.56 12.09 12.41 88,969 +0.01(+0.08%)
Oct 14, 2020 13.02 13.11 12.33 12.40 73,094 -0.46(-3.58%)
Oct 13, 2020 12.90 13.32 12.36 12.86 49,914 -0.01(-0.08%)
Oct 12, 2020 13.64 13.89 12.84 12.87 199,254 -0.71(-5.23%)
Oct 09, 2020 13.34 13.58 12.94 13.58 83,100 +0.36(+2.72%)
Oct 08, 2020 13.17 13.46 12.70 13.22 212,279 +0.15(+1.15%)
Oct 07, 2020 11.89 13.17 11.88 13.07 1,045,741 +1.26(+10.67%)
Oct 06, 2020 11.80 12.03 11.62 11.81 170,110 -0.01(-0.08%)
Oct 05, 2020 11.90 12.07 11.48 11.82 66,996 +0.15(+1.29%)
Oct 02, 2020 11.45 11.75 11.04 11.67 37,700 +0.08(+0.69%)
Oct 01, 2020 11.70 11.76 11.46 11.59 90,903 -0.11(-0.94%)
Sep 30, 2020 11.84 12.00 11.54 11.70 74,267 -0.12(-1.02%)
Sep 29, 2020 11.90 11.93 11.77 11.82 165,170 +0.05(+0.42%)
Sep 28, 2020 11.82 11.86 11.65 11.77 110,582 +0.03(+0.26%)
Sep 25, 2020 11.68 11.81 11.40 11.74 130,000 +0.09(+0.77%)
Sep 24, 2020 11.97 12.10 11.57 11.65 180,654 -0.40(-3.32%)
Sep 23, 2020 12.44 12.44 11.95 12.05 92,950 -0.47(-3.75%)
Sep 22, 2020 12.61 12.90 12.29 12.52 86,528 -0.12(-0.95%)
Sep 21, 2020 12.68 12.92 12.40 12.64 50,966 -0.23(-1.79%)
Sep 18, 2020 12.62 13.02 12.50 12.87 86,300 +0.31(+2.47%)
Sep 17, 2020 12.39 12.57 12.13 12.56 57,627 +0.06(+0.48%)
Sep 16, 2020 12.09 12.60 12.01 12.50 139,551 +0.40(+3.31%)
Sep 15, 2020 12.73 12.77 12.00 12.10 169,518 -0.43(-3.43%)
Sep 14, 2020 12.72 12.86 12.22 12.53 275,939 -0.13(-1.03%)
Sep 11, 2020 12.69 13.02 12.25 12.66 315,900 +0.07(+0.56%)
Sep 10, 2020 13.16 13.22 12.53 12.59 161,308 -0.61(-4.62%)
Sep 09, 2020 12.67 13.41 12.67 13.20 185,708 +0.61(+4.85%)
Sep 08, 2020 12.11 12.60 12.02 12.59 139,692 +0.36(+2.94%)
Sep 04, 2020 12.15 12.35 11.73 12.23 88,800 +0.06(+0.49%)
Sep 03, 2020 12.64 12.68 12.04 12.17 120,993 -0.62(-4.85%)
Sep 02, 2020 13.29 13.29 12.75 12.79 62,645 -0.42(-3.18%)
Sep 01, 2020 13.67 14.00 13.13 13.21 161,737 -0.40(-2.94%)
Aug 31, 2020 13.71 13.71 13.41 13.61 328,173 +0.00(+0.00%)
Aug 28, 2020 13.86 13.86 13.52 13.61 116,300 -0.18(-1.31%)
Aug 27, 2020 13.99 14.20 13.78 13.79 151,210 -0.22(-1.57%)
Aug 26, 2020 14.07 14.07 13.92 14.01 64,910 -0.07(-0.50%)
Aug 25, 2020 13.96 14.50 13.95 14.08 45,393 +0.16(+1.15%)
Aug 24, 2020 13.96 14.08 13.90 13.92 65,811 +0.00(+0.00%)
Aug 21, 2020 13.91 14.36 13.89 13.92 82,700 -0.07(-0.50%)
Aug 20, 2020 13.96 14.22 13.70 13.99 81,988 -0.04(-0.29%)
Aug 19, 2020 14.24 14.46 13.98 14.03 184,797 -0.28(-1.96%)
Aug 18, 2020 14.32 14.35 14.11 14.31 47,155 -0.01(-0.07%)
Aug 17, 2020 14.39 14.78 14.31 14.32 116,073 -0.02(-0.14%)
Aug 14, 2020 14.53 14.55 14.08 14.34 48,100 -0.21(-1.44%)
Aug 13, 2020 14.31 14.81 14.24 14.55 140,876 +0.46(+3.26%)
Aug 12, 2020 14.00 14.11 13.76 14.09 49,133 +0.18(+1.29%)
Aug 11, 2020 13.87 14.08 13.72 13.91 77,422 +0.08(+0.58%)
Aug 10, 2020 13.93 14.06 13.52 13.83 87,781 -0.17(-1.21%)
Aug 07, 2020 14.00 14.26 13.97 14.00 60,000 -0.03(-0.21%)
Aug 06, 2020 14.21 14.23 13.77 14.03 72,603 -0.21(-1.47%)
Aug 05, 2020 13.60 14.40 13.52 14.24 109,768 +0.61(+4.48%)
Aug 04, 2020 13.43 14.05 12.90 13.63 208,732 -0.30(-2.15%)
Aug 03, 2020 13.27 14.04 12.98 13.93 145,771 +0.85(+6.50%)
Jul 31, 2020 13.53 13.62 13.00 13.08 192,900 -0.43(-3.18%)
Jul 30, 2020 13.00 13.51 12.84 13.51 107,148 +0.48(+3.68%)
Jul 29, 2020 13.14 13.44 13.00 13.03 67,571 +0.03(+0.23%)
Jul 28, 2020 13.46 13.46 13.00 13.00 77,902 -0.39(-2.91%)
Jul 27, 2020 13.38 13.59 13.03 13.39 108,793 +0.03(+0.22%)
Jul 24, 2020 13.92 13.92 13.26 13.36 231,800 -0.44(-3.19%)
Jul 23, 2020 13.92 14.03 13.68 13.80 167,524 -0.15(-1.08%)
Jul 22, 2020 14.60 14.60 13.68 13.95 139,622 -0.66(-4.52%)
Jul 21, 2020 14.42 15.00 14.39 14.61 271,859 +0.53(+3.76%)
Jul 20, 2020 14.48 14.55 14.00 14.08 231,704 +0.13(+0.93%)
Jul 17, 2020 13.49 14.13 13.49 13.95 93,100 +0.46(+3.41%)
Jul 16, 2020 13.46 13.74 13.18 13.49 136,376 +0.04(+0.30%)
Jul 15, 2020 13.19 13.53 13.02 13.45 60,433 +0.47(+3.62%)
Jul 14, 2020 12.70 12.98 12.64 12.98 118,197 +0.23(+1.80%)
Jul 13, 2020 12.94 13.26 12.67 12.75 104,480 -0.25(-1.92%)
Jul 10, 2020 13.71 13.75 12.94 13.00 220,000 -0.67(-4.90%)
Jul 09, 2020 13.43 14.19 13.25 13.67 245,329 +0.29(+2.17%)
Jul 08, 2020 13.35 13.68 13.30 13.38 98,836 +0.08(+0.60%)
Jul 07, 2020 13.52 13.64 13.22 13.30 67,394 -0.23(-1.70%)
Jul 06, 2020 13.25 13.57 12.99 13.53 72,056 +0.45(+3.44%)
Jul 02, 2020 13.08 13.13 12.84 13.08 63,700 +0.16(+1.24%)
Jul 01, 2020 13.06 13.18 12.63 12.92 80,602 -0.08(-0.62%)
Jun 30, 2020 12.64 13.06 12.51 13.00 107,615 +0.21(+1.64%)
Jun 29, 2020 13.14 13.28 12.78 12.79 132,269 -0.29(-2.22%)
Jun 26, 2020 12.85 13.16 12.71 13.08 54,400 +0.16(+1.24%)
Jun 25, 2020 12.99 13.04 12.73 12.92 54,189 -0.04(-0.31%)
Jun 24, 2020 13.31 13.64 12.68 12.96 77,060 -0.48(-3.57%)
Jun 23, 2020 13.63 13.72 13.40 13.44 60,721 -0.15(-1.10%)
Jun 22, 2020 13.69 13.75 13.13 13.59 77,998 -0.11(-0.80%)
Jun 19, 2020 13.29 13.88 13.11 13.70 205,000 +0.46(+3.47%)
Jun 18, 2020 13.38 13.38 12.90 13.24 111,566 -0.15(-1.12%)
Jun 17, 2020 13.49 13.59 13.21 13.39 72,674 -0.09(-0.67%)
Jun 16, 2020 13.60 13.98 13.30 13.48 191,080 +0.10(+0.75%)
Jun 15, 2020 13.00 13.50 12.91 13.38 213,775 +0.21(+1.59%)
Jun 12, 2020 13.78 14.23 13.00 13.17 211,100 -0.39(-2.88%)
Jun 11, 2020 13.52 13.73 13.03 13.56 226,734 -0.36(-2.59%)
Jun 10, 2020 13.81 14.10 13.49 13.92 151,515 +0.13(+0.94%)
Jun 09, 2020 13.61 13.94 13.41 13.79 144,150 +0.07(+0.51%)
Jun 08, 2020 14.10 14.10 13.31 13.72 213,928 -0.21(-1.51%)
Jun 05, 2020 15.63 15.63 13.30 13.93 820,700 +0.97(+7.48%)
Jun 04, 2020 13.11 13.51 12.89 12.96 179,804 -0.16(-1.22%)
Jun 03, 2020 12.81 13.28 12.66 13.12 307,204 +0.16(+1.23%)
Jun 02, 2020 12.70 13.17 12.55 12.96 229,057 +0.30(+2.37%)
Jun 01, 2020 12.18 12.91 12.18 12.66 292,849 +0.41(+3.35%)
May 29, 2020 12.10 12.36 11.17 12.25 647,300 +0.26(+2.17%)
May 28, 2020 12.35 12.63 11.99 11.99 115,638 -0.27(-2.20%)
May 27, 2020 12.35 12.65 11.96 12.26 174,167 -0.23(-1.84%)
May 26, 2020 13.03 13.28 12.44 12.49 287,127 -0.29(-2.27%)
May 22, 2020 12.80 13.24 12.72 12.78 225,600 +0.25(+2.00%)
May 21, 2020 12.15 12.88 12.14 12.53 1,053,269 +0.23(+1.87%)
May 20, 2020 12.14 12.65 12.14 12.30 307,301 +0.34(+2.84%)
May 19, 2020 12.47 12.82 11.53 11.96 1,778,537 +0.05(+0.42%)
May 18, 2020 11.84 12.34 11.67 11.91 280,846 +0.28(+2.41%)
May 15, 2020 11.38 12.19 11.38 11.63 266,800 +0.06(+0.52%)
May 14, 2020 11.61 11.80 11.35 11.57 162,419 -0.18(-1.53%)
May 13, 2020 11.46 12.04 11.19 11.75 321,613 +0.52(+4.63%)
May 12, 2020 11.78 11.88 11.17 11.23 206,515 -0.50(-4.26%)
May 11, 2020 11.48 11.82 11.12 11.73 213,615 +0.26(+2.27%)
May 08, 2020 10.45 11.50 10.32 11.47 156,200 +1.22(+11.90%)
May 07, 2020 10.02 10.55 9.685 10.25 279,250 +0.38(+3.85%)
May 06, 2020 10.69 10.69 9.750 9.870 472,348 -0.58(-5.55%)
May 05, 2020 10.54 11.13 9.280 10.45 708,250 -1.31(-11.14%)
May 04, 2020 12.24 12.40 11.57 11.76 373,572 -0.29(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.