Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.00	14.31	13.75	14.00	135,276	+0.00(+0.00%)
May 30, 2017	13.95	14.11	13.53	14.00	103,191	+0.02(+0.14%)
May 26, 2017	14.03	14.12	13.84	13.98	123,599	-0.21(-1.48%)
May 25, 2017	13.99	14.19	13.95	14.19	69,028	+0.13(+0.92%)
May 24, 2017	14.16	14.38	13.99	14.06	65,020	-0.06(-0.42%)
May 23, 2017	13.91	14.25	13.69	14.12	92,168	+0.18(+1.29%)
May 22, 2017	13.85	14.27	13.78	13.94	51,151	+0.01(+0.07%)
May 19, 2017	13.90	14.14	13.80	13.93	55,711	-0.02(-0.14%)
May 18, 2017	14.23	14.29	13.85	13.95	68,201	-0.16(-1.13%)
May 17, 2017	14.27	14.32	13.92	14.11	75,506	-0.33(-2.29%)
May 16, 2017	14.51	14.63	14.18	14.44	52,444	-0.05(-0.35%)
May 15, 2017	14.44	14.89	14.44	14.49	81,090	-0.04(-0.28%)
May 12, 2017	14.42	15.13	14.22	14.53	110,715	+0.02(+0.14%)
May 11, 2017	14.56	14.66	14.15	14.51	72,814	-0.07(-0.48%)
May 10, 2017	14.52	14.64	14.23	14.58	44,134	+0.08(+0.55%)
May 09, 2017	14.04	14.77	13.96	14.50	112,159	+0.46(+3.28%)
May 08, 2017	14.35	14.46	14.00	14.04	55,238	-0.31(-2.16%)
May 05, 2017	14.35	14.51	14.25	14.35	55,762	+0.09(+0.63%)
May 04, 2017	14.62	14.62	13.94	14.26	155,307	-0.32(-2.19%)
May 03, 2017	14.97	15.01	14.55	14.58	469,145	-0.53(-3.51%)
May 02, 2017	14.95	15.89	14.70	15.11	190,261	-0.31(-2.01%)
May 01, 2017	15.49	15.49	15.31	15.42	79,047	+0.03(+0.19%)
Apr 28, 2017	15.39	15.43	15.33	15.39	63,478	+0.00(+0.00%)
Apr 27, 2017	15.40	15.59	15.34	15.39	104,111	+0.00(+0.00%)
Apr 26, 2017	15.38	15.56	15.34	15.39	165,080	+0.00(+0.00%)
Apr 25, 2017	15.40	15.49	15.35	15.39	111,700	-0.06(-0.39%)
Apr 24, 2017	15.50	15.58	15.40	15.45	51,851	+0.06(+0.39%)
Apr 21, 2017	15.48	15.51	15.38	15.39	104,603	-0.11(-0.71%)
Apr 20, 2017	15.43	15.53	15.31	15.50	63,248	+0.09(+0.58%)
Apr 19, 2017	15.38	15.50	15.22	15.41	73,217	+0.04(+0.26%)
Apr 18, 2017	15.40	15.45	15.17	15.37	51,446	-0.13(-0.84%)
Apr 17, 2017	15.35	15.50	15.35	15.50	26,316	+0.15(+0.98%)
Apr 13, 2017	15.31	15.50	15.03	15.35	63,045	-0.01(-0.07%)
Apr 12, 2017	15.34	15.38	15.12	15.36	35,771	-0.07(-0.45%)
Apr 11, 2017	15.44	15.50	15.33	15.43	19,878	-0.02(-0.13%)
Apr 10, 2017	15.43	15.52	15.00	15.45	48,527	+0.09(+0.59%)
Apr 07, 2017	15.23	15.50	15.19	15.36	114,644	+0.08(+0.52%)
Apr 06, 2017	15.30	15.31	15.02	15.28	47,097	+0.00(+0.00%)
Apr 05, 2017	15.35	15.50	15.22	15.28	94,519	-0.05(-0.33%)
Apr 04, 2017	15.50	15.50	15.23	15.33	64,030	-0.12(-0.78%)
Apr 03, 2017	15.50	15.62	15.05	15.45	228,712	-0.04(-0.26%)
Mar 31, 2017	15.44	15.69	15.38	15.49	125,342	+0.01(+0.06%)
Mar 30, 2017	15.45	15.50	15.09	15.48	98,947	+0.05(+0.32%)
Mar 29, 2017	15.50	15.50	15.38	15.43	68,968	-0.07(-0.45%)
Mar 28, 2017	15.49	15.65	15.30	15.50	156,704	+0.00(+0.00%)
Mar 27, 2017	15.34	15.50	15.31	15.50	43,681	+0.08(+0.52%)
Mar 24, 2017	15.57	16.00	15.35	15.42	96,182	-0.09(-0.58%)
Mar 23, 2017	15.48	15.51	15.08	15.51	63,530	+0.03(+0.19%)
Mar 22, 2017	15.37	15.50	15.26	15.48	49,154	+0.13(+0.85%)
Mar 21, 2017	15.70	15.85	15.14	15.35	102,857	-0.33(-2.10%)
Mar 20, 2017	15.81	16.13	15.60	15.68	120,419	-0.03(-0.19%)
Mar 17, 2017	15.00	15.82	14.96	15.71	247,278	+0.37(+2.41%)
Mar 16, 2017	15.21	15.43	14.97	15.34	201,349	+0.34(+2.27%)
Mar 15, 2017	15.00	15.05	14.90	15.00	106,207	+0.01(+0.07%)
Mar 14, 2017	14.80	15.03	14.45	14.99	62,221	+0.11(+0.74%)
Mar 13, 2017	14.88	15.04	14.72	14.88	64,679	-0.07(-0.47%)
Mar 10, 2017	14.95	14.98	14.63	14.95	45,255	+0.04(+0.27%)
Mar 09, 2017	14.99	15.01	14.88	14.91	75,815	-0.05(-0.33%)
Mar 08, 2017	15.01	15.05	14.90	14.96	272,669	-0.01(-0.07%)
Mar 07, 2017	14.99	15.00	14.80	14.97	59,734	-0.01(-0.07%)
Mar 06, 2017	14.99	15.00	14.83	14.98	60,831	-0.02(-0.13%)
Mar 03, 2017	14.96	15.05	14.86	15.00	111,296	+0.07(+0.47%)
Mar 02, 2017	14.69	15.38	14.50	14.93	153,274	+0.16(+1.08%)

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.

Oxford Immunotec (NQ: OXFD )

Historical Prices

Sections

Services

Contact Information

Follow Us