TipRanks
Oxford Instruments PLC (DE:OX3)
FRANKFURT:OX3
Germany Market
OX3
Oxford Instruments
RESEARCH TOOLSreports

Oxford Instruments (OX3) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
32.20
32.60
32.20
32.20
32.20
+1.26%
0
0.00
Oct 29, 2026
32.20
32.20
32.20
32.20
32.20
+1.26%
0
0.00
Oct 28, 2026
31.80
31.80
31.80
31.80
31.80
+3.25%
0
0.00
Oct 27, 2026
30.80
30.80
30.80
30.80
30.80
+2.67%
0
0.00
Oct 26, 2026
30.00
30.00
30.00
30.00
30.00
-1.32%
0
0.00
Oct 23, 2026
30.80
30.80
30.40
30.40
30.40
-1.94%
59
2.32
Oct 22, 2026
31.20
31.20
31.00
31.00
31.00
-2.52%
252
11.75
Oct 21, 2026
31.80
31.80
31.80
31.80
31.80
0.00%
0
0.00
Oct 20, 2026
31.80
31.80
31.80
31.80
31.80
-1.85%
0
0.00
Oct 19, 2026
32.40
32.40
32.40
32.40
32.40
0.00%
0
0.00
Oct 16, 2026
32.40
32.40
32.40
32.40
32.40
-6.36%
0
0.00
Oct 15, 2026
34.60
34.60
34.60
34.60
34.60
-3.35%
0
0.00
Oct 14, 2026
35.80
35.80
35.80
35.80
35.80
-1.65%
0
0.00
Oct 13, 2026
35.40
36.40
35.40
36.40
36.40
+2.82%
34
1.63
Oct 12, 2026
35.40
35.40
35.40
35.40
35.40
-0.56%
0
0.00
Oct 09, 2026
35.40
35.60
35.40
35.60
35.60
0.00%
29
1.42
Oct 08, 2026
35.60
35.60
35.60
35.60
35.60
+0.56%
0
0.00
Oct 07, 2026
36.80
36.80
35.40
35.40
35.40
-2.75%
80
4.17
Oct 06, 2026
36.40
36.40
36.40
36.40
36.40
-1.62%
0
0.00
Oct 05, 2026
37.00
37.00
37.00
37.00
37.00
+3.93%
0
0.00
Oct 02, 2026
35.60
35.60
35.60
35.60
35.60
+0.56%
0
0.00
Oct 01, 2026
35.40
35.40
35.40
35.40
35.40
+0.57%
0
0.00
Sep 30, 2026
35.20
35.20
35.20
35.20
35.20
-1.12%
0
0.00
Sep 29, 2026
33.80
35.60
33.80
35.60
35.60
+4.09%
48
2.61
Sep 28, 2026
34.20
34.20
34.20
34.20
34.20
-3.39%
0
0.00
Sep 25, 2026
33.80
35.40
33.80
35.40
35.40
+4.12%
1
0.05
Sep 24, 2026
34.00
34.00
34.00
34.00
34.00
-2.30%
0
0.00
Sep 23, 2026
34.80
34.80
34.80
34.80
34.80
-0.57%
0
0.00
Sep 22, 2026
34.00
35.00
34.00
35.00
35.00
+1.74%
85
4.20
Sep 21, 2026
33.20
34.40
33.20
34.40
34.40
+7.50%
330
22.02
Sep 18, 2026
32.00
32.00
32.00
32.00
32.00
+0.63%
0
0.00
Sep 17, 2026
31.80
31.80
31.80
31.80
31.80
+2.58%
0
0.00
Sep 16, 2026
31.00
31.00
31.00
31.00
31.00
+1.31%
0
0.00
Sep 15, 2026
30.60
30.60
30.60
30.60
30.60
-1.29%
0
0.00
Sep 14, 2026
32.40
32.40
31.00
31.00
31.00
-2.52%
186
15.46
Sep 11, 2026
31.80
31.80
31.80
31.80
31.80
-1.24%
0
0.00
Sep 10, 2026
32.20
32.20
32.20
32.20
32.20
+0.63%
0
0.00
Sep 09, 2026
32.00
32.00
32.00
32.00
32.00
0.00%
0
0.00
Sep 08, 2026
32.00
32.00
32.00
32.00
32.00
+1.91%
0
0.00
Sep 07, 2026
31.40
31.40
31.40
31.40
31.40
0.00%
0
0.00
Sep 04, 2026
31.40
31.40
31.40
31.40
31.40
-1.26%
0
0.00
Sep 03, 2026
31.40
32.00
31.40
31.80
31.80
0.00%
280
14.06
Sep 02, 2026
31.80
31.80
31.80
31.80
31.80
-4.22%
0
0.00
Sep 01, 2026
33.20
33.20
33.20
33.20
33.20
-0.60%
0
0.00
Aug 31, 2026
33.40
33.40
33.40
33.40
33.40
-0.60%
0
0.00
Aug 28, 2026
33.60
33.60
33.60
33.60
33.60
+1.82%
0
0.00
Aug 27, 2026
33.00
33.00
33.00
33.00
33.00
-0.60%
0
0.00
Aug 26, 2026
33.20
33.20
33.20
33.20
33.20
-1.78%
0
0.00
Aug 25, 2026
32.80
33.80
32.80
33.80
33.80
+1.81%
278
17.41
Aug 24, 2026
33.20
33.20
33.20
33.20
33.20
+2.47%
0
0.00
Rows:
50