Oxford Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	45.50	45.50	45.50	45.50	45.50	0.22%	100
Sep 30, 2026	45.40	45.40	45.40	45.40	45.40	-	1,079
Sep 28, 2026	45.40	45.40	45.40	45.40	45.40	0.20%	293
Sep 24, 2026	45.31	45.31	45.31	45.31	45.31	0.02%	153
Sep 22, 2026	46.00	46.00	45.30	45.30	45.30	-0.44%	552
Sep 21, 2026	45.50	45.50	45.50	45.50	45.50	0.55%	300
Sep 17, 2026	45.24	45.25	45.24	45.25	45.25	0.22%	800
Sep 11, 2026	45.15	45.15	45.15	45.15	45.15	0.11%	202
Sep 4, 2026	45.08	45.10	45.08	45.10	45.10	0.22%	300
Sep 2, 2026	45.00	45.00	45.00	45.00	45.00	0.56%	200
Sep 1, 2026	44.75	44.75	44.75	44.75	44.75	0.34%	325
Aug 31, 2026	44.60	44.60	44.60	44.60	44.60	0.56%	271
Aug 26, 2026	44.35	44.35	44.35	44.35	44.35	-0.45%	200
Aug 25, 2026	44.55	44.55	44.55	44.55	44.55	-0.45%	1,102
Aug 24, 2026	44.75	44.75	44.75	44.75	44.75	0.11%	799
Aug 21, 2026	44.70	44.70	44.70	44.70	44.70	0.22%	112
Aug 19, 2026	44.56	44.60	44.56	44.60	44.60	-0.96%	200
Aug 18, 2026	44.99	45.03	44.99	45.03	45.03	0.52%	935
Aug 13, 2026	44.80	44.80	44.80	44.80	44.80	-	765
Aug 12, 2026	44.56	44.80	44.56	44.80	44.80	-0.11%	1,110
Aug 11, 2026	44.85	44.85	44.85	44.85	44.85	0.11%	1,022
Aug 10, 2026	45.00	45.00	44.80	44.80	44.80	-0.42%	1,200
Aug 6, 2026	44.99	44.99	44.99	44.99	44.99	1.56%	101
Aug 3, 2026	44.55	44.55	44.08	44.30	44.30	-1.40%	557
Jul 31, 2026	44.99	44.99	44.92	44.92	44.92	1.52%	300
Jul 29, 2026	44.35	44.35	44.25	44.25	44.25	-0.45%	1,126
Jul 28, 2026	44.45	44.45	44.45	44.45	44.45	-1.20%	1,000
Jul 27, 2026	44.99	44.99	44.99	44.99	44.99	1.10%	100
Jul 24, 2026	44.50	44.50	44.50	44.50	44.50	-	100
Jul 23, 2026	44.50	44.50	44.50	44.50	44.50	-1.11%	100
Jul 21, 2026	45.00	45.00	45.00	45.00	45.00	0.56%	400
Jul 20, 2026	44.75	44.75	44.75	44.75	44.75	-	100
Jul 17, 2026	44.75	44.75	44.75	44.75	44.75	0.61%	100
Jul 16, 2026	44.05	44.99	44.05	44.48	44.48	1.09%	13,232
Jul 7, 2026	44.00	44.00	44.00	44.00	44.00	0.34%	269
Jul 6, 2026	44.00	44.30	43.85	43.85	43.85	-	1,290
Jul 1, 2026	43.85	43.90	43.85	43.85	43.85	0.23%	300
Jun 30, 2026	43.75	43.75	43.75	43.75	43.75	0.57%	602
Jun 23, 2026	43.50	43.50	43.50	43.50	43.50	0.81%	361
Jun 17, 2026	43.15	43.15	43.15	43.15	43.15	-0.06%	500
Jun 16, 2026	43.55	43.55	43.07	43.18	43.18	-1.31%	1,105
Jun 15, 2026	43.75	43.75	43.75	43.75	43.75	0.57%	143
Jun 10, 2026	43.50	43.50	43.50	43.50	43.50	-	200
Jun 8, 2026	43.50	43.50	43.50	43.50	43.50	0.46%	600
Jun 4, 2026	43.30	43.30	43.30	43.30	43.30	-0.46%	142
Jun 2, 2026	43.00	43.50	43.00	43.50	43.50	1.16%	377
May 22, 2026	43.00	43.00	43.00	43.00	43.00	1.18%	598
May 20, 2026	42.35	42.50	42.35	42.50	42.50	0.59%	4,001
May 18, 2026	42.25	42.25	42.25	42.25	42.25	0.84%	1,101
May 14, 2026	41.95	42.08	41.90	41.90	41.90	0.36%	1,500