Oxford Resource Partners, LP Historical Stock Prices

OXF 
$0.7989
*  
0.0009
0.11%
Get OXF Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading OXF now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 01-OCT-2013 TO 01-OCT-2014

Date Open High Low Close / Last Volume
16:00  0.799  0.81  0.75  0.7989 25,703
10/01/2014 0.77 0.81 0.75 0.7989 25,703
09/30/2014 0.7521 0.858 0.7503 0.798 37,840
09/29/2014 0.76 0.87 0.76 0.802 41,858
09/26/2014 0.84 0.84 0.77 0.81 45,628
09/25/2014 0.85 0.878 0.81 0.8211 15,864
09/24/2014 0.81 0.878 0.7801 0.878 13,183
09/23/2014 0.8085 0.87 0.8085 0.87 19,064
09/22/2014 0.8201 0.892 0.7999 0.83 81,907
09/19/2014 0.87 0.884 0.803 0.8796 43,509
09/18/2014 0.86 0.96 0.86 0.86 59,070
09/17/2014 0.85 0.93 0.85 0.85 53,455
09/16/2014 0.9 0.967 0.85 0.883 42,436
09/15/2014 0.94 0.996 0.86 0.871 90,503
09/12/2014 1 1 0.92 0.9311 15,465
09/11/2014 0.92 1 0.87 1 92,701
09/10/2014 0.9161 0.95 0.8631 0.9 52,286
09/09/2014 0.87 0.986 0.87 0.9 123,201
09/08/2014 1 1 0.92 0.93 9,639
09/05/2014 1 1 0.9638 0.971 16,657
09/04/2014 0.98 1.02 0.92 1 42,440
09/03/2014 1.04 1.06 0.99 1 29,641
09/02/2014 1.0599 1.0599 1.0301 1.05 4,216
08/29/2014 1.05 1.05 1 1.03 42,265
08/28/2014 1.03 1.08 1.03 1.052 39,185
08/27/2014 1.03 1.07 1.01 1.03 37,666
08/26/2014 1.03 1.04 1.01 1.03 8,245
08/25/2014 1.0101 1.0145 1 1 2,763
08/22/2014 1.014 1.02 1 1.0102 4,900
08/21/2014 0.97 1.03 0.97 1.01 19,832
08/20/2014 1.01 1.03 0.9601 1 7,362
08/19/2014 0.95 1.01 0.95 1.01 7,963
08/18/2014 1 1.02 0.93 0.9601 20,362
08/15/2014 1.024 1.03 0.97 1.02 4,925
08/14/2014 0.9901 1.02 0.9901 1 11,429
08/13/2014 1 1.1 0.96 0.96 127,629
08/12/2014 0.96 0.98 0.92 0.95 22,028
08/11/2014 0.97 0.9999 0.95 0.95 27,108
08/08/2014 0.951 1.05 0.951 0.9849 16,982
08/07/2014 1 1.05 0.8754 1.0006 64,359
08/06/2014 1 1.0512 1 1.03 58,205
08/05/2014 0.9397 0.99 0.9397 0.963 27,324
08/04/2014 0.94 0.9412 0.871 0.9 12,870
08/01/2014 0.8501 0.93 0.8501 0.909 9,445
07/31/2014 0.93 0.93 0.87 0.87 6,311
07/30/2014 0.93 0.93 0.91 0.925 18,035
07/29/2014 0.89 0.93 0.89 0.91 19,359
07/28/2014 0.8899 0.9342 0.85 0.89 60,443
07/25/2014 0.84 0.865 0.84 0.85 6,441
07/24/2014 0.87 0.9 0.84 0.9 14,351
07/23/2014 0.91 0.91 0.87 0.87 9,921
07/22/2014 0.9 0.93 0.86 0.886 30,505
07/21/2014 0.75 0.9399 0.75 0.93 129,662
07/18/2014 0.74 0.7799 0.72 0.73 71,772
07/17/2014 0.78 0.78 0.75 0.75 12,692
07/16/2014 0.77 0.78 0.75 0.77 15,476
07/15/2014 0.75 0.8 0.75 0.79 35,154
07/14/2014 0.79 0.7953 0.77 0.77 23,727
07/11/2014 0.8 0.8196 0.79 0.802 15,660
07/10/2014 0.8 0.8356 0.79 0.8 12,557
07/09/2014 0.8 0.82 0.8 0.801 26,012
07/08/2014 0.81 0.824 0.8 0.8 11,073
07/07/2014 0.85 0.8759 0.8 0.8 31,020
07/03/2014 0.87 0.88 0.8 0.83 14,840
07/02/2014 0.83 0.872 0.79 0.83 35,205
07/01/2014 0.866 0.9 0.85 0.85 15,999
06/30/2014 0.85 0.85 0.8 0.84 27,914
06/27/2014 0.85 0.85 0.8118 0.85 36,247
06/26/2014 0.91 0.91 0.8499 0.87 77,415
06/25/2014 0.981 0.981 0.91 0.93 45,492
06/24/2014 1.079 1.08 0.95 1 31,268
06/23/2014 1.013 1.08 1 1.02 51,173
06/20/2014 1.02 1.02 0.95 1 12,611
06/19/2014 0.92 1.02 0.92 0.9825 80,042
06/18/2014 0.89 0.95 0.88 0.94 7,393
06/17/2014 0.89 0.93 0.857 0.93 16,451
06/16/2014 0.9252 0.9399 0.891 0.92 19,859
06/13/2014 0.96 0.96 0.89 0.94 29,653
06/12/2014 0.93 0.948 0.898 0.94 24,367
06/11/2014 0.97 0.97 0.93 0.96 15,264
06/10/2014 0.99 0.99 0.9256 0.96 15,093
06/09/2014 1.02 1.02 0.98 0.99 40,651
06/06/2014 0.82 1.0112 0.82 0.98 70,814
06/05/2014 0.84 0.84 0.75 0.815 54,426
06/04/2014 0.765 0.81 0.75 0.8 59,760
06/03/2014 0.89 0.92 0.78 0.78 88,608
06/02/2014 1.01 1.0126 0.9133 0.9214 104,504
05/30/2014 1.03 1.03 1 1.02 43,135
05/29/2014 1.05 1.06 1 1.06 45,859
05/28/2014 1.05 1.08 1.05 1.07 29,608
05/27/2014 1.059 1.07 1.059 1.0601 14,578
05/23/2014 1 1.05 1 1.04 25,029
05/22/2014 1.06 1.06 1 1.01 94,094
05/21/2014 1.15 1.15 1.06 1.09 61,131
05/20/2014 1.12 1.16 1.1 1.15 8,499
05/19/2014 1.164 1.18 1.14 1.14 15,690
05/16/2014 1.12 1.19 1.1 1.15 21,432
05/15/2014 1.2 1.2 1.14 1.18 18,100
05/14/2014 1.16 1.22 1.16 1.21 32,192
05/13/2014 1.16 1.22 1.14 1.1901 15,829
05/12/2014 1.14 1.1785 1.14 1.1719 10,680
05/09/2014 1.09 1.18 1.09 1.17 19,414
05/08/2014 1.1 1.16 1.03 1.15 128,698
05/07/2014 1.16 1.16 1.12 1.13 90,508
05/06/2014 1.22 1.2299 1.17 1.17 78,140
05/05/2014 1.24 1.25 1.22 1.22 41,913
05/02/2014 1.22 1.25 1.22 1.24 19,563
05/01/2014 1.23 1.24 1.2199 1.22 17,796
04/30/2014 1.28 1.32 1.25 1.26 76,121
04/29/2014 1.26 1.32 1.25 1.3006 30,870
04/28/2014 1.31 1.31 1.2 1.25 129,125
04/25/2014 1.33 1.33 1.32 1.32 31,586
04/24/2014 1.38 1.38 1.32 1.33 19,396
04/23/2014 1.32 1.35 1.32 1.34 18,586
04/22/2014 1.33 1.3425 1.32 1.3201 34,215
04/21/2014 1.36 1.38 1.32 1.37 62,590
04/17/2014 1.33 1.36 1.33 1.3511 20,239
04/16/2014 1.39 1.43 1.33 1.33 64,595
04/15/2014 1.39 1.42 1.35 1.39 40,171
04/14/2014 1.38 1.41 1.37 1.37 10,114
04/11/2014 1.41 1.41 1.3601 1.39 36,572
04/10/2014 1.39 1.45 1.35 1.361 58,757
04/09/2014 1.36 1.44 1.3501 1.39 66,928
04/08/2014 1.3 1.43 1.3 1.3999 185,881
04/07/2014 1.4 1.42 1.33 1.34 86,232
04/04/2014 1.4 1.52 1.36 1.38 202,290
04/03/2014 1.42 1.45 1.37 1.41 59,375
04/02/2014 1.319 1.38 1.31 1.37 40,957
04/01/2014 1.3301 1.3588 1.3 1.31 42,372
03/31/2014 1.33 1.37 1.3 1.342 17,447
03/28/2014 1.31 1.35 1.31 1.35 22,378
03/27/2014 1.25 1.38 1.25 1.35 48,425
03/26/2014 1.331 1.34 1.261 1.27 34,076
03/25/2014 1.42 1.43 1.33 1.35 33,349
03/24/2014 1.35 1.42 1.34 1.4 81,131
03/21/2014 1.3 1.33 1.26 1.32 51,330
03/20/2014 1.31 1.36 1.31 1.33 35,702
03/19/2014 1.18 1.43 1.18 1.31 75,964
03/18/2014 1.4 1.4303 1.4 1.41 81,895
03/17/2014 1.4 1.45 1.3645 1.44 166,154
03/14/2014 1.35 1.39 1.29 1.36 70,171
03/13/2014 1.38 1.38 1.3 1.32 105,359
03/12/2014 1.39 1.5 1.3264 1.36 237,859
03/11/2014 1.26 1.39 1.25 1.36 212,614
03/10/2014 1.2 1.26 1.18 1.26 136,690
03/07/2014 1.19 1.1999 1.16 1.18 49,928
03/06/2014 1.16 1.2 1.16 1.19 38,534
03/05/2014 1.16 1.21 1.16 1.17 84,490
03/04/2014 1.2 1.23 1.17 1.19 59,331
03/03/2014 1.17 1.2 1.17 1.2 66,388
02/28/2014 1.171 1.19 1.17 1.18 37,808
02/27/2014 1.18 1.2 1.17 1.175 29,882
02/26/2014 1.17 1.18 1.17 1.17 43,665
02/25/2014 1.17 1.2 1.17 1.18 16,295
02/24/2014 1.2 1.2 1.17 1.2 80,613
02/21/2014 1.23 1.23 1.2 1.23 37,361
02/20/2014 1.191 1.22 1.191 1.21 23,605
02/19/2014 1.18 1.2299 1.18 1.2199 34,457
02/18/2014 1.25 1.25 1.18 1.22 53,162
02/14/2014 1.22 1.22 1.17 1.18 49,653
02/13/2014 1.19 1.21 1.17 1.19 49,648
02/12/2014 1.19 1.2399 1.17 1.17 94,965
02/11/2014 1.15 1.19 1.15 1.17 41,873
02/10/2014 1.14 1.1796 1.14 1.15 56,928
02/07/2014 1.17 1.1852 1.12 1.13 111,514
02/06/2014 1.12 1.18 1.12 1.16 26,316
02/05/2014 1.2 1.2199 1.1 1.14 217,667
02/04/2014 1.2 1.26 1.2 1.21 84,479
02/03/2014 1.25 1.26 1.18 1.22 49,312
01/31/2014 1.25 1.3 1.25 1.26 46,110
01/30/2014 1.25 1.2891 1.25 1.27 54,275
01/29/2014 1.31 1.31 1.25 1.2502 44,618
01/28/2014 1.22 1.33 1.19 1.28 122,502
01/27/2014 1.27 1.27 1.17 1.18 85,184
01/24/2014 1.45 1.45 1.27 1.27 109,936
01/23/2014 1.53 1.54 1.41 1.43 86,008
01/22/2014 1.41 1.55 1.38 1.49 279,323
01/21/2014 1.36 1.44 1.33 1.3699 156,254
01/17/2014 1.25 1.39 1.25 1.36 174,263
01/16/2014 1.22 1.32 1.17 1.29 167,474
01/15/2014 1.16 1.2 1.12 1.2 53,557
01/14/2014 1.21 1.22 1.16 1.16 45,218
01/13/2014 1.19 1.19 1.12 1.17 71,016
01/10/2014 1.18 1.21 1.16 1.16 44,278
01/09/2014 1.2 1.25 1.1801 1.21 43,844
01/08/2014 1.17 1.2101 1.17 1.21 20,104
01/07/2014 1.12 1.28 1.12 1.2 124,305
01/06/2014 1.16 1.21 1.14 1.16 106,331
01/03/2014 1.21 1.2375 1.19 1.19 46,633
01/02/2014 1.25 1.28 1.21 1.24 82,157
12/31/2013 1.23 1.3 1.2001 1.23 158,489
12/30/2013 1.19 1.36 1.18 1.24 328,515
12/27/2013 1.09 1.2 1.09 1.18 172,246
12/26/2013 1.13 1.13 1.09 1.12 101,869
12/24/2013 1.1 1.2001 1.0999 1.11 156,551
12/23/2013 1.11 1.16 1.11 1.16 106,791
12/20/2013 1.08 1.15 1.08 1.12 78,319
12/19/2013 1.13 1.17 1.08 1.08 128,474
12/18/2013 1.13 1.162 1.11 1.11 62,040
12/17/2013 1.14 1.15 1.12 1.15 77,106
12/16/2013 1.15 1.18 1.13 1.17 55,948
12/13/2013 1.16 1.17 1.15 1.15 31,702
12/12/2013 1.19 1.24 1.15 1.16 32,783
12/11/2013 1.22 1.2398 1.135 1.2201 157,412
12/10/2013 1.28 1.3 1.17 1.25 67,758
12/09/2013 1.37 1.3999 1.27 1.31 86,436
12/06/2013 1.45 1.4501 1.34 1.3501 68,078
12/05/2013 1.37 1.4799 1.36 1.44 135,585
12/04/2013 1.25 1.4 1.25 1.3599 138,848
12/03/2013 1.17 1.2899 1.1501 1.22 182,157
12/02/2013 1.1 1.1699 1.1 1.14 89,491
11/29/2013 1.179 1.18 1.1 1.14 64,568
11/27/2013 1.11 1.1636 1.1 1.16 71,786
11/26/2013 1.15 1.174 1.14 1.14 71,129
11/25/2013 1.22 1.28 1.17 1.17 38,250
11/22/2013 1.1 1.2301 1.1 1.2101 70,876
11/21/2013 1.28 1.28 1.11 1.13 194,921
11/20/2013 1.35 1.35 1.25 1.25 44,950
11/19/2013 1.35 1.37 1.28 1.29 69,491
11/18/2013 1.359 1.39 1.34 1.35 31,184
11/15/2013 1.32 1.38 1.32 1.38 56,209
11/14/2013 1.43 1.449 1.32 1.34 107,104
11/13/2013 1.36 1.4 1.3001 1.35 23,331
11/12/2013 1.376 1.376 1.31 1.3299 58,489
11/11/2013 1.37 1.4 1.3335 1.39 51,788
11/08/2013 1.31 1.39 1.31 1.3601 61,116
11/07/2013 1.4 1.45 1.33 1.34 73,272
11/06/2013 1.53 1.55 1.4 1.4 201,243
11/05/2013 1.64 1.64 1.5 1.55 63,352
11/04/2013 1.54 1.689 1.54 1.58 49,638
11/01/2013 1.54 1.622 1.53 1.56 31,560
10/31/2013 1.6 1.66 1.56 1.56 92,816
10/30/2013 1.68 1.68 1.5701 1.58 54,599
10/29/2013 1.7 1.7042 1.611 1.62 52,951
10/28/2013 1.73 1.77 1.701 1.731 26,701
10/25/2013 1.85 1.85 1.74 1.7601 25,586
10/24/2013 1.72 1.88 1.6601 1.81 77,577
10/23/2013 1.78 1.78 1.61 1.67 70,787
10/22/2013 1.71 1.84 1.71 1.75 98,922
10/21/2013 1.7 1.75 1.661 1.7399 41,791
10/18/2013 1.73 1.7499 1.6801 1.73 37,140
10/17/2013 1.55 1.749 1.55 1.73 80,696
10/16/2013 1.64 1.64 1.52 1.55 147,612
10/15/2013 1.74 1.74 1.64 1.64 73,853
10/14/2013 1.72 1.77 1.71 1.74 17,315
10/11/2013 1.75 1.781 1.72 1.75 59,269
10/10/2013 1.84 1.8579 1.8001 1.81 26,553
10/09/2013 1.94 1.94 1.8301 1.841 20,291
10/08/2013 1.96 1.9699 1.89 1.9 29,021
10/07/2013 1.91 1.99 1.88 1.93 19,199
10/04/2013 1.8 1.85 1.7899 1.83 47,956
10/03/2013 1.9099 1.9099 1.8 1.8173 62,536
10/02/2013 1.91 1.93 1.85 1.87 67,382
10/01/2013 1.93 1.951 1.93 1.93 7,663
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?