Oxford Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	32.16	32.22	30.54	30.62	30.62	-4.85%	138,724
Jun 4, 2026	33.16	33.17	31.94	32.18	32.18	-2.54%	391,945
Jun 3, 2026	32.38	33.18	32.10	33.02	33.02	2.17%	306,477
Jun 2, 2026	32.36	32.78	32.04	32.32	32.32	-0.06%	412,064
Jun 1, 2026	32.64	32.94	31.74	32.34	32.34	-1.34%	702,684
May 29, 2026	31.30	32.78	31.27	32.78	32.78	4.73%	741,682
May 28, 2026	30.96	31.46	30.58	31.30	31.30	1.16%	447,613
May 27, 2026	31.46	31.88	30.82	30.94	30.94	-1.28%	155,047
May 26, 2026	31.90	32.16	31.10	31.34	31.34	-0.63%	683,232
May 22, 2026	29.96	31.62	29.55	31.54	31.54	6.41%	605,052
May 21, 2026	29.88	29.88	29.02	29.64	29.64	1.65%	190,074
May 20, 2026	28.40	29.44	28.22	29.16	29.16	2.75%	477,233
May 19, 2026	28.30	28.90	28.10	28.38	28.38	-0.49%	337,989
May 18, 2026	29.20	29.42	28.50	28.52	28.52	-3.52%	211,631
May 15, 2026	30.34	31.00	29.00	29.56	29.56	-4.65%	171,824
May 14, 2026	30.30	31.00	29.98	31.00	31.00	3.61%	199,170
May 13, 2026	29.38	30.04	29.32	29.92	29.92	2.61%	91,352
May 12, 2026	29.50	29.80	29.00	29.16	29.16	-1.49%	115,893
May 11, 2026	29.50	29.90	29.20	29.60	29.60	-	304,999
May 8, 2026	29.10	29.64	29.00	29.60	29.60	1.09%	76,140
May 7, 2026	30.10	30.16	29.28	29.28	29.28	-2.01%	327,973
May 6, 2026	29.46	29.94	29.12	29.88	29.88	2.54%	227,109
May 5, 2026	28.84	29.22	28.74	29.14	29.14	0.62%	142,041
May 1, 2026	28.84	28.96	28.42	28.96	28.96	0.35%	95,280
Apr 30, 2026	28.06	28.86	27.36	28.86	28.86	2.70%	312,726
Apr 29, 2026	28.10	28.58	27.95	28.10	28.10	-0.28%	498,432
Apr 28, 2026	28.82	29.00	27.84	28.18	28.18	-1.47%	173,859
Apr 27, 2026	27.92	29.38	27.76	28.60	28.60	2.44%	340,050
Apr 24, 2026	28.34	28.95	27.70	27.92	27.92	-1.41%	114,941
Apr 23, 2026	28.58	28.74	27.94	28.32	28.32	-0.91%	714,619
Apr 22, 2026	30.38	30.38	28.58	28.58	28.58	-1.45%	130,510
Apr 21, 2026	29.50	29.50	28.82	29.00	29.00	0.14%	198,489
Apr 20, 2026	30.06	30.06	28.34	28.96	28.96	0.70%	84,810
Apr 17, 2026	27.60	29.01	27.60	28.76	28.76	2.28%	166,112
Apr 16, 2026	27.50	28.32	27.28	28.12	28.12	2.48%	118,107
Apr 15, 2026	27.74	28.24	27.42	27.44	27.44	-1.72%	408,715
Apr 14, 2026	26.80	27.94	26.56	27.92	27.92	5.36%	271,586
Apr 13, 2026	27.00	27.00	26.16	26.50	26.50	0.30%	362,082
Apr 10, 2026	26.30	26.70	25.30	26.42	26.42	2.17%	327,860
Apr 9, 2026	26.30	26.30	25.16	25.86	25.86	-0.23%	165,325
Apr 8, 2026	25.72	26.26	25.22	25.92	25.92	5.11%	192,204
Apr 7, 2026	25.52	25.56	24.42	24.66	24.66	-1.36%	158,820
Apr 2, 2026	24.40	25.00	24.20	25.00	25.00	-0.20%	134,334
Apr 1, 2026	24.45	25.20	24.30	25.05	25.05	4.38%	114,393
Mar 31, 2026	22.75	24.00	22.75	24.00	24.00	1.91%	224,676
Mar 30, 2026	23.80	24.15	23.26	23.55	23.55	-1.67%	235,956
Mar 27, 2026	25.10	25.10	23.70	23.95	23.95	-3.62%	234,037
Mar 26, 2026	26.30	26.30	24.75	24.85	24.85	-1.58%	228,305
Mar 25, 2026	24.50	25.45	24.50	25.25	25.25	2.64%	525,041
Mar 24, 2026	25.55	25.55	24.10	24.60	24.60	0.82%	282,730