Skip to main content

Oxford Industries (NY: OXM )

109.24 -0.84 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 51.54 51.54 51.54 0 -0.59(-1.13%)
Dec 29, 2016 52.41 53.12 52.02 52.14 129,731 -0.39(-0.75%)
Dec 28, 2016 53.16 53.29 52.22 52.53 162,184 -0.53(-1.00%)
Dec 27, 2016 52.31 53.35 52.31 53.06 280,576 +0.80(+1.53%)
Dec 23, 2016 52.26 52.26 52.26 0 +0.06(+0.11%)
Dec 22, 2016 52.72 53.03 51.97 52.20 318,195 -0.73(-1.38%)
Dec 21, 2016 52.97 53.59 52.72 52.93 196,827 -0.21(-0.40%)
Dec 20, 2016 52.16 53.38 51.88 53.15 118,339 +1.14(+2.19%)
Dec 19, 2016 51.90 52.44 51.78 52.01 194,993 +0.07(+0.13%)
Dec 16, 2016 52.86 53.02 51.78 51.94 332,610 -0.81(-1.54%)
Dec 15, 2016 53.12 53.35 52.42 52.75 216,716 -0.31(-0.58%)
Dec 14, 2016 54.16 54.30 53.04 53.06 156,147 -0.61(-1.13%)
Dec 13, 2016 52.95 54.06 52.68 53.67 217,225 +0.69(+1.31%)
Dec 12, 2016 53.76 53.80 52.80 52.98 245,335 -0.81(-1.50%)
Dec 09, 2016 53.78 54.13 53.10 53.78 327,168 +0.28(+0.53%)
Dec 08, 2016 54.90 55.01 52.59 53.50 664,213 -0.88(-1.62%)
Dec 07, 2016 53.46 56.46 52.92 54.38 1,769,155 -7.10(-11.54%)
Dec 06, 2016 62.03 62.03 60.10 61.48 266,218 +0.14(+0.22%)
Dec 05, 2016 59.89 61.69 59.89 61.34 147,850 +2.20(+3.73%)
Dec 02, 2016 60.60 60.60 58.31 59.14 178,072 -1.29(-2.14%)
Dec 01, 2016 62.32 63.05 60.29 60.43 368,994 -1.85(-2.97%)
Nov 30, 2016 64.73 62.11 62.28 135,999 -2.04(-3.17%)
Nov 29, 2016 64.77 65.15 64.18 64.33 116,642 -0.05(-0.08%)
Nov 28, 2016 65.06 65.06 64.02 64.38 146,457 -0.87(-1.34%)
Nov 25, 2016 64.73 65.31 64.46 65.25 39,326 +0.49(+0.75%)
Nov 23, 2016 64.76 64.76 64.76 0 -0.12(-0.19%)
Nov 22, 2016 64.07 64.97 63.43 64.88 116,332 +0.88(+1.38%)
Nov 21, 2016 63.16 64.21 62.81 64.00 146,517 +0.74(+1.17%)
Nov 18, 2016 62.05 63.27 61.26 63.26 262,188 +0.98(+1.57%)
Nov 17, 2016 61.68 62.49 61.01 62.28 169,381 +0.60(+0.97%)
Nov 16, 2016 62.40 62.53 60.89 61.68 143,121 -0.87(-1.40%)
Nov 15, 2016 63.94 64.08 61.86 62.56 195,522 +1.07(+1.74%)
Nov 14, 2016 60.72 62.70 60.68 61.49 195,436 +1.53(+2.56%)
Nov 11, 2016 56.87 60.03 56.70 59.95 203,602 +2.86(+5.02%)
Nov 10, 2016 56.10 57.47 55.53 57.09 147,806 +1.57(+2.83%)
Nov 09, 2016 53.35 55.86 52.16 55.52 144,713 +1.39(+2.57%)
Nov 08, 2016 53.42 54.44 52.90 54.13 127,783 +0.70(+1.32%)
Nov 07, 2016 53.58 53.59 52.63 53.43 125,251 +0.82(+1.56%)
Nov 04, 2016 52.40 53.83 51.67 52.61 96,650 +0.53(+1.02%)
Nov 03, 2016 52.78 53.10 51.96 52.08 94,484 -0.32(-0.61%)
Nov 02, 2016 53.67 53.88 52.37 52.39 134,097 -1.49(-2.77%)
Nov 01, 2016 53.71 55.53 53.71 53.88 185,842 +0.12(+0.22%)
Oct 31, 2016 53.71 53.94 53.17 53.76 111,802 -0.05(-0.10%)
Oct 28, 2016 53.28 54.08 52.62 53.82 136,042 +0.35(+0.66%)
Oct 27, 2016 52.87 53.50 52.37 53.46 161,094 +0.67(+1.27%)
Oct 26, 2016 53.32 54.07 52.62 52.80 143,828 -0.64(-1.20%)
Oct 25, 2016 53.30 53.64 53.01 53.44 159,160 -0.41(-0.76%)
Oct 24, 2016 53.31 54.05 53.30 53.85 136,795 +0.65(+1.22%)
Oct 21, 2016 53.52 53.86 52.98 53.20 115,529 -1.02(-1.88%)
Oct 20, 2016 53.84 54.39 53.50 54.22 295,596 +0.13(+0.24%)
Oct 19, 2016 55.64 55.64 53.07 54.09 487,195 -1.78(-3.19%)
Oct 18, 2016 56.41 56.57 55.86 55.87 80,862 +0.01(+0.02%)
Oct 17, 2016 57.24 57.32 55.86 55.86 102,705 -1.56(-2.72%)
Oct 14, 2016 57.03 57.60 56.92 57.42 169,829 +0.80(+1.41%)
Oct 13, 2016 57.15 57.24 56.15 56.63 232,618 -0.93(-1.61%)
Oct 12, 2016 57.33 58.29 57.06 57.55 113,639 +0.33(+0.58%)
Oct 11, 2016 57.12 58.06 56.98 57.22 141,599 -0.06(-0.10%)
Oct 10, 2016 56.77 57.48 56.22 57.28 174,152 +0.82(+1.45%)
Oct 07, 2016 56.75 57.40 56.08 56.46 138,435 +0.03(+0.06%)
Oct 06, 2016 57.63 57.63 55.49 56.42 255,270 -1.29(-2.23%)
Oct 05, 2016 57.80 58.06 57.38 57.71 252,605 +0.32(+0.57%)
Oct 04, 2016 57.19 57.59 56.48 57.39 172,098 +0.36(+0.63%)
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.