Quantcast

Historical Stock Prices

OXLCM 
$25.6058
*  
0.0488
0.19%
Get OXLCM Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading OXLCM now
Exchange:NASDAQ

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 25.31 25.6058 25.31 25.6058 685
04/17/2019 25.45 25.6546 25.45 25.6546 969
04/16/2019 25.45 25.55 25.45 25.55 2,129
04/15/2019 25.5145 25.5145 25.5145 25.5145 500
04/12/2019 25.6975 25.6975 25.6975 25.6975 100
04/11/2019 25.5 25.75 25.49 25.75 1,172
04/10/2019 25.31 25.66 25.31 25.66 2,201
04/09/2019 25.4675 25.6089 25.4 25.5266 3,602
04/08/2019 25.66 25.66 25.66 25.66 163
04/05/2019 25.43 25.43 25.43 25.43 00
04/04/2019 25.43 25.4301 25.43 25.43 416
04/03/2019 25.4165 25.4165 25.4165 25.4165 00
04/02/2019 25.45 25.5763 25.3 25.4165 4,503
04/01/2019 25.5463 25.5463 25.3636 25.3636 1,712
03/29/2019 25.3895 25.51 25.3895 25.495 696
03/28/2019 25.3 25.3 25.3 25.3 00
03/27/2019 25.28 25.52 25.28 25.3 626
03/26/2019 25.1064 25.5539 25.1064 25.5539 343
03/25/2019 25.5 25.7915 25.5 25.7915 1,328
03/22/2019 25.49 25.49 25.49 25.49 00
03/21/2019 25.49 25.49 25.49 25.49 00
03/20/2019 25.52 25.52 25.49 25.49 244
03/19/2019 25.28 25.51 25.28 25.5 903
03/18/2019 25.39 25.6 25.39 25.585 2,847
03/15/2019 25.24 25.39 25.22 25.39 520
03/14/2019 25.2001 25.39 25.2 25.3547 1,370
03/13/2019 25.35 25.3689 25.2 25.2612 1,750
03/12/2019 25.3673 25.37 25.2001 25.35 1,550
03/11/2019 25.37 25.37 25.37 25.37 200
03/08/2019 25.16 25.1779 23.39 25.1779 475
03/07/2019 25.1527 25.1527 25.15 25.15 300
03/06/2019 25.0752 25.3875 25.0752 25.37 925
03/05/2019 25.3026 25.3281 24.9901 25.2 5,536
03/04/2019 25.21 25.24 25.21 25.21 1,701
03/01/2019 25.17 25.257 25.1101 25.21 2,329
02/28/2019 25.2892 25.2892 25.2892 25.2892 00
02/27/2019 25.3 25.347 25.2 25.2892 8,157
02/26/2019 25.3799 25.3799 25.3799 25.3799 00
02/25/2019 25.36 25.38 25.2878 25.3799 2,700
02/22/2019 25.35 25.3701 25.35 25.3701 729
02/21/2019 25.2375 25.3 25.2 25.3 985
02/20/2019 25.17 25.35 25.17 25.3001 2,725
02/19/2019 25.274 25.3 25.25 25.3 1,005
02/15/2019 25.15 25.3 25.15 25.15 2,659
02/14/2019 25.3 25.3 25.2989 25.3 2,575
02/13/2019 25.28 25.3 25.15 25.15 2,650
02/12/2019 25.35 25.35 25.15 25.15 7,420
02/11/2019 25.2822 25.35 25.2822 25.35 1,999
02/08/2019 25.3 25.3 25.3 25.3 200
02/07/2019 25.27 25.29 25.2201 25.25 7,873
02/06/2019 25.2539 25.2539 25.2539 25.2539 312
02/05/2019 25.25 25.25 25.25 25.25 337
02/04/2019 25.27 25.27 25.24 25.24 1,016
02/01/2019 25.5 25.5 25.2 25.22 1,824
01/31/2019 25.4 25.4 25.4 25.4 485
01/30/2019 25.2 25.24 25.1956 25.24 1,313
01/29/2019 25.1001 25.24 25.1001 25.1559 1,980
01/28/2019 25.1001 25.1001 25.1001 25.1001 187
01/25/2019 25.1001 25.17 25.1001 25.17 954
01/24/2019 25.25 25.25 25.25 25.25 428
01/23/2019 25.09 25.1 25.0421 25.0521 4,880
01/22/2019 25.25 25.25 25.25 25.25 615
01/18/2019 25.2 25.2607 25.2 25.2607 417
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio