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

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
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 (%)
Dec 31, 2002 5.036 5.071 4.987 4.987 23,400 -5.03(-50.21%)
Dec 27, 2002 9.967 10.04 9.936 10.02 27,000 +0.08(+0.82%)
Dec 26, 2002 9.975 10.09 9.936 9.936 26,229 -0.03(-0.31%)
Dec 24, 2002 9.975 9.994 9.963 9.967 4,628 +0.01(+0.12%)
Dec 23, 2002 9.936 10.01 9.916 9.955 42,944 -0.02(-0.19%)
Dec 20, 2002 10.25 10.25 9.916 9.975 85,374 -0.24(-2.36%)
Dec 19, 2002 10.14 10.24 10.09 10.22 31,886 +0.09(+0.92%)
Dec 18, 2002 9.955 10.12 9.924 10.12 28,286 +0.21(+2.12%)
Dec 17, 2002 10.21 10.21 9.897 9.912 36,001 -0.30(-2.93%)
Dec 16, 2002 10.23 10.25 10.17 10.21 14,914 -0.04(-0.34%)
Dec 13, 2002 10.31 10.31 10.24 10.25 7,714 -0.02(-0.19%)
Dec 12, 2002 10.12 10.32 10.12 10.27 83,317 +0.16(+1.54%)
Dec 11, 2002 10.11 10.19 10.10 10.11 21,086 +0.02(+0.19%)
Dec 10, 2002 10.07 10.14 10.06 10.09 23,915 +0.00(+0.04%)
Dec 09, 2002 10.19 10.20 10.09 10.09 28,029 -0.08(-0.80%)
Dec 06, 2002 10.10 10.20 10.10 10.17 18,257 +0.05(+0.46%)
Dec 05, 2002 10.15 10.15 10.10 10.12 22,886 -0.03(-0.27%)
Dec 04, 2002 10.11 10.19 10.09 10.15 9,771 +0.00(+0.00%)
Dec 03, 2002 10.17 10.18 10.11 10.15 4,628 -0.04(-0.38%)
Dec 02, 2002 10.11 10.20 10.11 10.19 18,000 +0.12(+1.16%)
Nov 29, 2002 10.21 10.21 10.03 10.07 16,972 -0.11(-1.03%)
Nov 27, 2002 10.03 10.18 10.03 10.18 13,886 +0.11(+1.04%)
Nov 26, 2002 10.03 10.09 10.01 10.07 6,943 +0.00(+0.00%)
Nov 25, 2002 10.19 10.19 10.00 10.07 11,057 -0.09(-0.88%)
Nov 22, 2002 10.07 10.16 10.03 10.16 6,943 +0.13(+1.28%)
Nov 21, 2002 10.04 10.13 10.03 10.03 14,143 +0.00(+0.00%)
Nov 20, 2002 9.741 10.03 9.741 10.03 18,772 +0.33(+3.41%)
Nov 19, 2002 9.566 9.753 9.566 9.702 8,743 +0.08(+0.85%)
Nov 18, 2002 9.683 9.769 9.621 9.621 29,058 -0.05(-0.52%)
Nov 15, 2002 9.430 9.730 9.419 9.671 34,458 +0.20(+2.14%)
Nov 14, 2002 9.450 9.469 9.345 9.469 16,714 +0.06(+0.62%)
Nov 13, 2002 9.469 9.516 9.411 9.411 50,401 -0.14(-1.51%)
Nov 12, 2002 9.524 9.625 9.492 9.555 13,629 +0.05(+0.53%)
Nov 11, 2002 9.531 9.594 9.504 9.504 6,943 -0.06(-0.65%)
Nov 08, 2002 9.660 9.660 9.559 9.566 8,486 -0.08(-0.85%)
Nov 07, 2002 9.994 9.994 9.621 9.648 34,458 -0.35(-3.46%)
Nov 06, 2002 9.839 10.00 9.839 9.994 14,914 +0.18(+1.78%)
Nov 05, 2002 9.722 9.819 9.722 9.819 20,572 +0.10(+1.00%)
Nov 04, 2002 9.489 9.722 9.489 9.722 10,543 +0.24(+2.54%)
Nov 01, 2002 9.240 9.481 9.240 9.481 15,429 +0.26(+2.87%)
Oct 31, 2002 9.236 9.286 9.181 9.216 30,086 +0.02(+0.25%)
Oct 30, 2002 9.352 9.352 9.166 9.193 17,486 -0.12(-1.29%)
Oct 29, 2002 9.041 9.314 9.041 9.314 12,343 +0.32(+3.59%)
Oct 28, 2002 9.022 9.100 8.983 8.991 16,457 -0.03(-0.34%)
Oct 25, 2002 8.894 9.022 8.835 9.022 15,429 +0.12(+1.31%)
Oct 24, 2002 8.921 8.944 8.862 8.905 12,600 -0.02(-0.17%)
Oct 23, 2002 8.886 8.921 8.808 8.921 13,114 +0.04(+0.39%)
Oct 22, 2002 8.808 8.925 8.808 8.886 13,114 +0.11(+1.24%)
Oct 21, 2002 8.567 8.777 8.567 8.777 16,457 +0.20(+2.36%)
Oct 18, 2002 8.477 8.614 8.458 8.575 21,600 +0.15(+1.75%)
Oct 17, 2002 8.322 8.431 8.322 8.427 15,429 +0.14(+1.69%)
Oct 16, 2002 8.458 8.458 8.283 8.287 16,972 -0.16(-1.84%)
Oct 15, 2002 8.248 8.501 8.248 8.442 31,115 +0.20(+2.41%)
Oct 14, 2002 8.131 8.248 8.127 8.244 11,828 +0.12(+1.44%)
Oct 11, 2002 8.127 8.252 8.108 8.127 22,115 +0.02(+0.24%)
Oct 10, 2002 8.186 8.186 8.057 8.108 25,458 -0.09(-1.14%)
Oct 09, 2002 8.400 8.446 8.201 8.201 18,000 -0.22(-2.63%)
Oct 08, 2002 8.439 8.497 8.380 8.423 128,576 -0.04(-0.46%)
Oct 07, 2002 8.501 8.555 8.458 8.462 8,743 -0.04(-0.41%)
Oct 04, 2002 8.544 8.544 8.477 8.497 9,771 -0.05(-0.55%)
Oct 03, 2002 8.571 8.579 8.544 8.544 18,000 -0.03(-0.36%)
Oct 02, 2002 8.536 8.617 8.516 8.575 13,371 +0.08(+0.92%)
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.