Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Industries (NY: OXM )

86.54 -0.74 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.195 3.608 3.068 3.503 0 +0.31(+9.62%)
Feb 26, 2009 3.735 3.735 3.188 3.195 168,369 -0.52(-14.11%)
Feb 25, 2009 3.795 3.818 3.615 3.720 136,226 -0.08(-1.98%)
Feb 24, 2009 4.005 4.005 3.765 3.795 164,897 -0.13(-3.44%)
Feb 23, 2009 4.118 4.223 3.923 3.930 107,084 -0.17(-4.03%)
Feb 20, 2009 4.200 4.316 4.050 4.095 0 -0.20(-4.55%)
Feb 19, 2009 4.298 4.388 4.208 4.290 77,332 +0.02(+0.53%)
Feb 18, 2009 4.305 4.305 4.118 4.268 134,833 -0.01(-0.18%)
Feb 17, 2009 4.538 4.658 4.118 4.275 115,730 -0.33(-7.17%)
Feb 13, 2009 4.553 4.658 4.448 4.605 94,284 +0.04(+0.99%)
Feb 12, 2009 4.470 4.665 4.350 4.560 93,639 +0.02(+0.50%)
Feb 11, 2009 4.553 4.710 4.410 4.538 89,091 +0.01(+0.33%)
Feb 10, 2009 4.950 5.025 4.463 4.523 154,149 -0.47(-9.46%)
Feb 09, 2009 4.928 5.063 4.868 4.995 144,535 +0.07(+1.37%)
Feb 06, 2009 4.860 5.280 4.725 4.928 209,851 +0.08(+1.55%)
Feb 05, 2009 4.598 4.958 4.545 4.853 109,722 +0.23(+4.86%)
Feb 04, 2009 4.875 4.875 4.530 4.628 127,480 -0.25(-5.08%)
Feb 03, 2009 4.845 4.988 4.658 4.875 296,459 -0.01(-0.15%)
Feb 02, 2009 4.913 4.950 4.703 4.883 259,354 -0.11(-2.25%)
Jan 30, 2009 5.048 5.063 4.860 4.995 0 +0.01(+0.30%)
Jan 29, 2009 5.205 5.205 4.913 4.980 220,271 -0.32(-6.08%)
Jan 28, 2009 5.123 5.310 5.070 5.303 181,411 +0.28(+5.52%)
Jan 27, 2009 5.003 5.048 4.673 5.025 114,117 +0.05(+1.06%)
Jan 26, 2009 5.040 5.220 4.845 4.973 302,010 -0.08(-1.63%)
Jan 23, 2009 4.650 5.070 4.553 5.055 262,200 +0.24(+4.98%)
Jan 22, 2009 4.845 4.995 4.605 4.815 108,466 -0.15(-3.02%)
Jan 21, 2009 4.763 4.988 4.598 4.965 254,146 +0.28(+5.92%)
Jan 20, 2009 5.288 5.363 4.650 4.688 205,402 -0.60(-11.35%)
Jan 16, 2009 5.393 5.535 5.115 5.288 0 -0.09(-1.67%)
Jan 15, 2009 4.883 5.400 4.725 5.378 232,725 +0.56(+11.68%)
Jan 14, 2009 5.528 5.535 4.770 4.815 297,046 -0.82(-14.51%)
Jan 13, 2009 5.303 5.820 5.280 5.633 173,398 +0.38(+7.29%)
Jan 12, 2009 5.667 5.703 5.213 5.250 139,044 -0.45(-7.83%)
Jan 09, 2009 6.244 6.244 5.667 5.696 118,906 -0.52(-8.35%)
Jan 08, 2009 6.398 6.398 5.952 6.215 93,432 -0.18(-2.86%)
Jan 07, 2009 6.581 6.581 6.018 6.398 191,149 -0.29(-4.37%)
Jan 06, 2009 6.566 6.764 6.493 6.691 146,844 +0.17(+2.58%)
Jan 05, 2009 6.756 6.756 6.383 6.522 246,775 -0.11(-1.65%)
Jan 02, 2009 6.376 6.983 6.259 6.632 0 +0.22(+3.42%)
Jan 01, 2009 6.552 6.661 6.288 6.413 0 +0.00(+0.00%)
Dec 31, 2008 6.552 6.661 6.288 6.413 240,101 -0.06(-0.90%)
Dec 30, 2008 5.755 6.537 5.733 6.471 268,892 +0.78(+13.61%)
Dec 29, 2008 5.930 6.003 5.652 5.696 190,072 -0.27(-4.53%)
Dec 26, 2008 5.733 6.098 5.733 5.967 128,226 +0.29(+5.02%)
Dec 24, 2008 5.689 5.849 5.550 5.681 190,353 +0.09(+1.57%)
Dec 23, 2008 5.660 5.791 5.418 5.594 254,086 -0.02(-0.39%)
Dec 22, 2008 6.274 6.500 5.301 5.616 529,315 -1.02(-15.33%)
Dec 19, 2008 5.572 6.632 5.404 6.632 611,012 +1.30(+24.42%)
Dec 18, 2008 5.133 5.828 4.987 5.330 570,130 +0.34(+6.89%)
Dec 17, 2008 4.629 5.104 4.541 4.987 205,210 +0.20(+4.28%)
Dec 16, 2008 3.970 4.855 3.919 4.782 431,798 +0.89(+22.93%)
Dec 15, 2008 3.802 4.000 3.729 3.890 688,744 +0.04(+1.14%)
Dec 12, 2008 3.323 3.846 3.276 3.846 456,761 +0.33(+9.36%)
Dec 11, 2008 4.146 4.146 3.349 3.517 385,115 -0.63(-15.17%)
Dec 10, 2008 4.724 5.009 4.051 4.146 445,655 -0.69(-14.35%)
Dec 09, 2008 4.789 5.309 4.555 4.841 415,793 +0.09(+1.85%)
Dec 08, 2008 4.672 4.906 4.416 4.753 463,001 +0.26(+5.86%)
Dec 05, 2008 4.234 4.577 4.131 4.490 541,828 +0.22(+5.14%)
Dec 04, 2008 4.307 4.424 4.124 4.270 430,038 -0.07(-1.52%)
Dec 03, 2008 4.226 4.431 4.190 4.336 555,666 +0.01(+0.17%)
Dec 02, 2008 4.036 4.336 3.956 4.329 319,969 +0.33(+8.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.