Oxford Instruments plc OXINF
32.67 USD 0.00 (+0.00%)
Regular-session close
32.80 Day range 32.80
23.79 52-week range 45.90
- YTD
- +37.32%
- 1 year
- +37.32%
OXINF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | +0.18 | +0.55% | 638 |
| Nov 5, 2026 | 32.80 | 32.80 | 32.49 | 32.49 | -1.41 | -4.16% | 231 |
| Nov 4, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | -1.10 | -3.14% | 100 |
| Nov 3, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | -1.40 | -3.85% | 300 |
| Oct 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | -2.74 | -7.00% | 170 |
| Oct 20, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | -2.11 | -5.12% | 214 |
| Oct 13, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | +5.00 | +13.79% | 315 |
| Oct 1, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | +0.75 | +2.11% | 175 |
| Sep 14, 2026 | 36.00 | 36.00 | 35.20 | 35.50 | +0.50 | +1.43% | 738 |
| Sep 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | -3.67 | -9.49% | 500 |
| Sep 1, 2026 | 38.67 | 38.67 | 38.67 | 38.67 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 38.67 | 38.67 | 38.67 | 38.67 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 38.67 | 38.67 | 38.67 | 38.67 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 38.67 | 38.67 | 38.67 | 38.67 | +3.26 | +9.21% | 328 |
| Aug 26, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 36.22 | 36.65 | 35.41 | 35.41 | -2.59 | -6.82% | 791 |
| Aug 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | -0.01 | -0.03% | 2,548 |
| Aug 20, 2026 | 36.44 | 38.01 | 36.44 | 38.01 | -1.23 | -3.13% | 297 |
| Aug 19, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the OXINF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.