OTC Markets OTCPK - Delayed Quote USD

Oxford Bank Corporation (OXBC)

35.00

0.00

(0.00%)

At close: January 31 at 10:54:37 AM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	35.00	35.00	35.00	35.00	35.00	100
Jan 30, 2025	34.50	35.00	34.50	35.00	35.00	2,100
Jan 29, 2025	34.25	34.25	34.25	34.25	34.25	-
Jan 28, 2025	34.25	34.25	34.25	34.25	34.25	700
Jan 27, 2025	34.25	34.25	34.25	34.25	34.25	100
Jan 24, 2025	34.25	34.25	34.25	34.25	34.25	100
Jan 23, 2025	34.11	34.11	34.10	34.10	34.10	700
Jan 22, 2025	34.10	34.10	34.10	34.10	34.10	-
Jan 21, 2025	34.07	34.10	34.05	34.10	34.10	1,000
Jan 17, 2025	34.00	34.00	34.00	34.00	34.00	400
Jan 16, 2025	34.00	34.00	34.00	34.00	34.00	-
Jan 15, 2025	34.00	34.00	34.00	34.00	34.00	300
Jan 14, 2025	33.85	33.85	33.85	33.85	33.85	-
Jan 13, 2025	33.85	33.85	33.85	33.85	33.85	-
Jan 10, 2025	33.85	33.85	33.85	33.85	33.85	-
Jan 8, 2025	33.85	33.85	33.85	33.85	33.85	-
Jan 7, 2025	33.85	33.85	33.85	33.85	33.85	100
Jan 6, 2025	33.80	33.80	33.80	33.80	33.80	200
Jan 3, 2025	33.80	33.80	33.80	33.80	33.80	-
Jan 2, 2025	33.80	33.80	33.80	33.80	33.80	-
Dec 31, 2024	33.79	33.80	33.79	33.80	33.80	200
Dec 30, 2024	33.60	33.60	33.60	33.60	33.60	100
Dec 27, 2024	33.80	33.80	33.80	33.80	33.80	-
Dec 26, 2024	33.81	33.81	33.55	33.80	33.80	7,800
Dec 24, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 23, 2024	34.11	34.11	34.00	34.00	34.00	1,600
Dec 20, 2024	34.06	34.11	34.06	34.11	34.11	200
Dec 19, 2024	34.06	34.06	34.06	34.06	34.06	100
Dec 18, 2024	34.01	34.01	34.01	34.01	34.01	-
Dec 17, 2024	34.01	34.01	34.01	34.01	34.01	-
Dec 16, 2024	34.01	34.01	34.01	34.01	34.01	-
Dec 13, 2024	34.01	34.01	34.01	34.01	34.01	-
Dec 12, 2024	34.01	34.01	34.01	34.01	34.01	-
Dec 11, 2024	34.01	34.01	34.01	34.01	34.01	100
Dec 10, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 9, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 6, 2024	34.00	34.00	34.00	34.00	34.00	1,600
Dec 5, 2024	33.65	33.65	33.65	33.65	33.65	-
Dec 4, 2024	33.65	33.65	33.65	33.65	33.65	-
Dec 3, 2024	33.65	33.65	33.65	33.65	33.65	100
Dec 2, 2024	33.64	33.64	33.64	33.64	33.64	-
Nov 29, 2024	33.64	33.64	33.64	33.64	33.64	-
Nov 27, 2024	33.64	33.64	33.64	33.64	33.64	-
Nov 26, 2024	33.50	33.64	33.50	33.64	33.64	500
Nov 25, 2024	33.50	33.50	33.50	33.50	33.50	200
Nov 22, 2024	33.30	33.40	33.30	33.40	33.40	400
Nov 21, 2024	33.20	33.20	33.20	33.20	33.20	400
Nov 20, 2024	33.40	33.40	33.40	33.40	33.40	-
Nov 19, 2024	33.10	33.40	33.10	33.40	33.40	400
Nov 18, 2024	33.30	33.30	33.00	33.00	33.00	1,000
Nov 15, 2024	33.40	33.40	33.40	33.40	33.40	-
Nov 14, 2024	33.40	33.40	33.40	33.40	33.40	-
Nov 13, 2024	33.40	33.40	33.40	33.40	33.40	-
Nov 12, 2024	33.35	33.40	33.25	33.40	33.40	10,900
Nov 11, 2024	33.30	33.30	33.30	33.30	33.30	2,000
Nov 8, 2024	33.25	33.25	33.25	33.25	33.25	5,100
Nov 7, 2024	33.50	33.50	33.50	33.50	33.50	-
Nov 6, 2024	33.00	33.50	33.00	33.50	33.50	400
Nov 5, 2024	33.00	33.00	32.75	32.75	32.75	7,800
Nov 4, 2024	33.00	33.00	33.00	33.00	33.00	-
Nov 1, 2024	33.00	33.00	33.00	33.00	33.00	-
Oct 31, 2024	32.95	33.00	32.95	33.00	33.00	1,700
Oct 30, 2024	32.74	33.00	32.65	32.65	32.65	500
Oct 29, 2024	32.65	32.65	32.55	32.55	32.55	2,500
Oct 28, 2024	32.55	32.63	32.55	32.63	32.63	2,000
Oct 25, 2024	32.50	32.50	32.50	32.50	32.50	-
Oct 24, 2024	33.00	33.27	32.50	32.50	32.50	1,500
Oct 23, 2024	33.01	33.01	33.00	33.00	33.00	200
Oct 22, 2024	33.00	33.00	33.00	33.00	33.00	-
Oct 21, 2024	33.00	33.00	33.00	33.00	33.00	-
Oct 18, 2024	33.00	33.00	33.00	33.00	33.00	-
Oct 17, 2024	33.00	33.00	33.00	33.00	33.00	-
Oct 16, 2024	32.80	33.00	32.80	33.00	33.00	1,700
Oct 15, 2024	32.76	32.76	32.76	32.76	32.76	-
Oct 14, 2024	32.76	32.76	32.76	32.76	32.76	600
Oct 11, 2024	32.74	32.75	32.74	32.75	32.75	600
Oct 10, 2024	32.54	32.55	32.54	32.55	32.55	400
Oct 9, 2024	32.51	32.51	32.51	32.51	32.51	100
Oct 8, 2024	32.50	32.50	32.50	32.50	32.50	1,400
Oct 7, 2024	32.55	32.55	32.55	32.55	32.55	-
Oct 4, 2024	32.55	32.55	32.55	32.55	32.55	600
Oct 3, 2024	32.55	32.55	32.55	32.55	32.55	-
Oct 2, 2024	32.55	32.55	32.55	32.55	32.55	-
Oct 1, 2024	32.55	32.55	32.55	32.55	32.55	100
Sep 30, 2024	32.50	32.50	32.50	32.50	32.50	-
Sep 27, 2024	32.50	32.50	32.50	32.50	32.50	-
Sep 26, 2024	32.50	32.50	32.50	32.50	32.50	-
Sep 25, 2024	32.50	32.50	32.50	32.50	32.50	-
Sep 24, 2024	32.50	32.50	32.50	32.50	32.50	100
Sep 23, 2024	32.25	32.60	32.25	32.60	32.60	500
Sep 20, 2024	32.50	32.50	32.50	32.50	32.50	100
Sep 19, 2024	32.43	32.43	32.43	32.43	32.43	-
Sep 18, 2024	32.43	32.43	32.43	32.43	32.43	-
Sep 17, 2024	32.43	32.43	32.43	32.43	32.43	100
Sep 16, 2024	32.50	32.50	32.45	32.50	32.50	1,900
Sep 13, 2024	32.41	32.41	32.41	32.41	32.41	-
Sep 12, 2024	32.41	32.41	32.41	32.41	32.41	300
Sep 11, 2024	32.41	32.41	32.41	32.41	32.41	-
Sep 10, 2024	32.41	32.41	32.41	32.41	32.41	100
Sep 9, 2024	32.31	32.31	32.31	32.31	32.31	-
Sep 6, 2024	32.31	32.31	32.31	32.31	32.31	-
Sep 5, 2024	32.31	32.31	32.31	32.31	32.31	500
Sep 4, 2024	32.33	32.33	32.33	32.33	32.33	-
Sep 3, 2024	32.28	32.33	32.28	32.33	32.33	200
Aug 30, 2024	32.20	32.20	32.20	32.20	32.20	-
Aug 29, 2024	32.20	32.20	32.20	32.20	32.20	-
Aug 28, 2024	32.20	32.20	32.20	32.20	32.20	-
Aug 27, 2024	32.20	32.20	32.20	32.20	32.20	100
Aug 26, 2024	32.18	32.18	32.18	32.18	32.18	-
Aug 23, 2024	32.15	32.25	32.15	32.18	32.18	4,200
Aug 22, 2024	32.35	32.35	32.15	32.15	32.15	1,500
Aug 21, 2024	32.32	32.50	32.32	32.50	32.50	3,400
Aug 20, 2024	32.40	32.43	32.40	32.42	32.42	8,200
Aug 19, 2024	32.38	32.38	32.38	32.38	32.38	3,000
Aug 16, 2024	32.50	32.66	32.31	32.66	32.66	4,000
Aug 15, 2024	33.00	33.00	33.00	33.00	33.00	100
Aug 14, 2024	32.35	33.00	32.15	33.00	33.00	2,800
Aug 13, 2024	32.37	32.37	32.37	32.37	32.37	-
Aug 12, 2024	32.50	32.50	32.37	32.37	32.37	1,600
Aug 9, 2024	32.37	32.37	32.37	32.37	32.37	500
Aug 8, 2024	32.35	32.35	32.35	32.35	32.35	200
Aug 7, 2024	32.35	32.35	32.35	32.35	32.35	-
Aug 6, 2024	32.35	32.35	32.35	32.35	32.35	100
Aug 5, 2024	32.35	32.35	32.35	32.35	32.35	-
Aug 2, 2024	32.35	32.35	32.35	32.35	32.35	-
Aug 1, 2024	32.35	32.35	32.35	32.35	32.35	-
Jul 31, 2024	32.35	32.35	32.35	32.35	32.35	-
Jul 30, 2024	32.35	32.35	32.35	32.35	32.35	100
Jul 29, 2024	32.25	32.25	32.25	32.25	32.25	-
Jul 26, 2024	32.25	32.25	32.25	32.25	32.25	100
Jul 25, 2024	32.05	32.05	32.05	32.05	32.05	-
Jul 24, 2024	32.05	32.05	32.05	32.05	32.05	-
Jul 23, 2024	32.25	32.25	32.05	32.05	32.05	1,000
Jul 22, 2024	32.25	32.25	32.25	32.25	32.25	100
Jul 19, 2024	31.75	31.75	31.75	31.75	31.75	-
Jul 18, 2024	31.75	31.75	31.75	31.75	31.75	-
Jul 17, 2024	32.00	32.00	31.51	31.75	31.75	900
Jul 16, 2024	31.85	31.99	31.85	31.99	31.99	1,900
Jul 15, 2024	31.98	31.99	31.98	31.99	31.99	3,000
Jul 12, 2024	31.99	32.00	31.99	32.00	32.00	3,000
Jul 11, 2024	31.99	32.00	31.99	32.00	32.00	3,000
Jul 10, 2024	31.90	31.90	31.90	31.90	31.90	100
Jul 9, 2024	31.90	31.90	31.90	31.90	31.90	-
Jul 8, 2024	31.90	31.90	31.90	31.90	31.90	100
Jul 5, 2024	31.85	31.85	31.85	31.85	31.85	-
Jul 3, 2024	31.85	31.85	31.85	31.85	31.85	-
Jul 2, 2024	31.98	31.98	31.80	31.85	31.85	800
Jul 1, 2024	31.80	31.80	31.80	31.80	31.80	-
Jun 28, 2024	31.80	31.80	31.80	31.80	31.80	200
Jun 27, 2024	31.77	31.77	31.77	31.77	31.77	-
Jun 26, 2024	31.75	31.77	31.75	31.77	31.77	300
Jun 25, 2024	31.75	31.75	31.75	31.75	31.75	-
Jun 24, 2024	31.75	31.75	31.75	31.75	31.75	100
Jun 21, 2024	31.67	31.67	31.67	31.67	31.67	-
Jun 20, 2024	31.67	31.67	31.67	31.67	31.67	100
Jun 18, 2024	31.65	31.65	31.65	31.65	31.65	-
Jun 17, 2024	31.65	31.65	31.65	31.65	31.65	600
Jun 14, 2024	31.65	31.65	31.65	31.65	31.65	1,500
Jun 13, 2024	31.65	31.99	31.65	31.99	31.99	400
Jun 12, 2024	31.60	31.60	31.60	31.60	31.60	-
Jun 11, 2024	31.60	31.60	31.60	31.60	31.60	100
Jun 10, 2024	31.84	31.84	31.84	31.84	31.84	-
Jun 7, 2024	31.84	31.84	31.84	31.84	31.84	-
Jun 6, 2024	31.50	31.84	31.50	31.84	31.84	400
Jun 5, 2024	31.82	31.84	31.35	31.35	31.35	2,600
Jun 4, 2024	31.80	31.80	31.80	31.80	31.80	-
Jun 3, 2024	31.80	31.80	31.80	31.80	31.80	100
May 31, 2024	31.75	31.75	31.75	31.75	31.75	-
May 30, 2024	31.75	31.75	31.75	31.75	31.75	800
May 29, 2024	31.55	31.61	31.55	31.60	31.60	1,200
May 28, 2024	31.57	31.57	31.57	31.57	31.57	100
May 24, 2024	31.55	31.55	31.52	31.52	31.52	1,000
May 23, 2024	31.55	31.55	31.55	31.55	31.55	-
May 22, 2024	31.55	31.55	31.55	31.55	31.55	-
May 21, 2024	31.55	31.55	31.55	31.55	31.55	100
May 20, 2024	31.50	31.50	31.50	31.50	31.50	400
May 17, 2024	31.50	31.50	31.50	31.50	31.50	200
May 16, 2024	31.48	31.48	31.48	31.48	31.48	-
May 15, 2024	31.25	31.48	31.25	31.48	31.48	900
May 14, 2024	31.25	31.25	31.25	31.25	31.25	100
May 13, 2024	30.75	30.75	30.75	30.75	30.75	-
May 10, 2024	31.80	31.80	30.75	30.75	30.75	5,700
May 9, 2024	31.75	31.75	31.75	31.75	31.75	-
May 8, 2024	31.75	31.75	31.75	31.75	31.75	600
May 7, 2024	31.67	31.67	31.67	31.67	31.67	100
May 6, 2024	31.99	31.99	31.99	31.99	31.99	-
May 3, 2024	31.99	31.99	31.99	31.99	31.99	200
May 2, 2024	31.50	31.50	31.50	31.50	31.50	400
May 1, 2024	31.01	31.01	31.01	31.01	31.01	-
Apr 30, 2024	30.85	31.01	30.85	31.01	31.01	400
Apr 29, 2024	30.65	30.80	30.65	30.80	30.80	300
Apr 26, 2024	30.60	30.60	30.60	30.60	30.60	-
Apr 25, 2024	30.60	30.65	30.10	30.60	30.60	3,200
Apr 24, 2024	30.55	30.55	30.55	30.55	30.55	-
Apr 23, 2024	30.55	30.55	30.55	30.55	30.55	100
Apr 22, 2024	30.56	30.56	30.55	30.55	30.55	200
Apr 19, 2024	30.35	30.35	30.35	30.35	30.35	-
Apr 18, 2024	30.35	30.35	30.35	30.35	30.35	-
Apr 17, 2024	30.10	30.60	30.10	30.35	30.35	1,900
Apr 16, 2024	30.41	30.60	30.41	30.60	30.60	200
Apr 15, 2024	30.60	30.60	30.60	30.60	30.60	-
Apr 12, 2024	30.60	30.60	30.60	30.60	30.60	400
Apr 11, 2024	30.60	30.60	30.60	30.60	30.60	-
Apr 10, 2024	30.60	30.60	30.60	30.60	30.60	-
Apr 9, 2024	30.60	30.60	30.60	30.60	30.60	100
Apr 8, 2024	30.60	30.60	30.60	30.60	30.60	-
Apr 5, 2024	30.60	30.60	30.60	30.60	30.60	-
Apr 4, 2024	30.60	30.60	30.60	30.60	30.60	300
Apr 3, 2024	30.57	30.57	30.57	30.57	30.57	-
Apr 2, 2024	30.57	30.57	30.57	30.57	30.57	100
Apr 1, 2024	30.55	30.55	30.55	30.55	30.55	-
Mar 28, 2024	30.55	30.55	30.55	30.55	30.55	-
Mar 27, 2024	30.57	30.57	30.55	30.55	30.55	200
Mar 26, 2024	30.51	30.51	30.51	30.51	30.51	100
Mar 25, 2024	30.33	30.33	30.33	30.33	30.33	-
Mar 22, 2024	30.33	30.33	30.33	30.33	30.33	-
Mar 21, 2024	30.33	30.33	30.33	30.33	30.33	-
Mar 20, 2024	30.33	30.33	30.33	30.33	30.33	-
Mar 19, 2024	30.30	30.33	30.30	30.33	30.33	400
Mar 18, 2024	30.50	30.50	30.50	30.50	30.50	-
Mar 15, 2024	30.50	30.50	30.50	30.50	30.50	-
Mar 14, 2024	30.50	30.50	30.50	30.50	30.50	-
Mar 13, 2024	30.50	30.50	30.50	30.50	30.50	700
Mar 12, 2024	30.50	30.50	30.50	30.50	30.50	500
Mar 11, 2024	30.75	30.75	30.50	30.50	30.50	2,600
Mar 8, 2024	30.75	30.75	30.75	30.75	30.75	1,500
Mar 7, 2024	30.75	30.75	30.75	30.75	30.75	500
Mar 6, 2024	30.70	30.70	30.70	30.70	30.70	-
Mar 5, 2024	30.70	30.70	30.70	30.70	30.70	100
Mar 4, 2024	30.57	30.57	30.57	30.57	30.57	100
Mar 1, 2024	30.57	30.57	30.57	30.57	30.57	-
Feb 29, 2024	30.57	30.57	30.57	30.57	30.57	-
Feb 28, 2024	30.57	30.57	30.57	30.57	30.57	100
Feb 27, 2024	30.56	30.56	30.56	30.56	30.56	600
Feb 26, 2024	30.70	30.70	30.55	30.55	30.55	400
Feb 23, 2024	30.50	30.50	30.50	30.50	30.50	100
Feb 22, 2024	30.50	30.50	30.50	30.50	30.50	-
Feb 21, 2024	30.50	30.50	30.50	30.50	30.50	700
Feb 20, 2024	30.50	30.50	30.50	30.50	30.50	-
Feb 16, 2024	30.50	30.50	30.50	30.50	30.50	-
Feb 15, 2024	30.50	30.50	30.50	30.50	30.50	100
Feb 14, 2024	30.50	30.50	30.50	30.50	30.50	100
Feb 13, 2024	31.00	31.00	30.35	30.50	30.50	1,300
Feb 12, 2024	30.30	30.30	30.30	30.30	30.30	-
Feb 9, 2024	30.30	30.30	30.30	30.30	30.30	-
Feb 8, 2024	30.30	30.30	30.30	30.30	30.30	-
Feb 7, 2024	30.30	30.30	30.30	30.30	30.30	-
Feb 6, 2024	30.30	30.30	30.30	30.30	30.30	100
Feb 5, 2024	30.60	30.60	30.60	30.60	30.60	300
Feb 2, 2024	31.00	31.00	31.00	31.00	31.00	200
Feb 1, 2024	31.15	31.15	31.00	31.00	31.00	3,500

TRBK Traditions Bancorp, Inc.

29.43

0.00%

FCOB 1st Colonial Bancorp, Inc.

15.00

+0.33%

CNBN CNB Bank Shares, Inc.

18.25

0.00%

ORBN Oregon Bancorp, Inc.

20.60

0.00%

CNBZ CNB Corporation

17.25

0.00%

FBSI First Bancshares, Inc.

24.75

0.00%

PBCO PBCO Financial Corporation

14.29

0.00%

FDVA Freedom Financial Holdings, Inc.

10.25

0.00%

CBKM Consumers Bancorp, Inc.

18.98

0.00%

CULL Cullman Bancorp, Inc.

9.95

-1.58%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Oxford Bank Corporation (OXBC)

Related tickers