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 (%)
Feb 27, 2009 3.313 3.741 3.181 3.632 0 +0.32(+9.62%)
Feb 26, 2009 3.873 3.873 3.305 3.313 162,363 -0.54(-14.11%)
Feb 25, 2009 3.935 3.959 3.749 3.858 131,367 -0.08(-1.98%)
Feb 24, 2009 4.153 4.153 3.904 3.935 159,015 -0.14(-3.43%)
Feb 23, 2009 4.270 4.379 4.068 4.075 103,264 -0.17(-4.03%)
Feb 20, 2009 4.355 4.476 4.200 4.247 0 -0.20(-4.55%)
Feb 19, 2009 4.457 4.550 4.363 4.449 74,574 +0.02(+0.53%)
Feb 18, 2009 4.464 4.464 4.270 4.425 130,023 -0.01(-0.18%)
Feb 17, 2009 4.705 4.830 4.270 4.433 111,602 -0.34(-7.17%)
Feb 13, 2009 4.721 4.830 4.612 4.775 90,921 +0.05(+0.99%)
Feb 12, 2009 4.635 4.838 4.511 4.729 90,298 +0.02(+0.50%)
Feb 11, 2009 4.721 4.884 4.573 4.705 85,913 +0.02(+0.33%)
Feb 10, 2009 5.133 5.211 4.628 4.690 148,650 -0.49(-9.46%)
Feb 09, 2009 5.110 5.250 5.048 5.180 139,380 +0.07(+1.37%)
Feb 06, 2009 5.040 5.475 4.900 5.110 202,365 +0.08(+1.55%)
Feb 05, 2009 4.768 5.141 4.713 5.032 105,809 +0.23(+4.86%)
Feb 04, 2009 5.055 5.055 4.698 4.799 122,932 -0.26(-5.08%)
Feb 03, 2009 5.024 5.172 4.830 5.055 285,884 -0.01(-0.15%)
Feb 02, 2009 5.094 5.133 4.876 5.063 250,103 -0.12(-2.25%)
Jan 30, 2009 5.234 5.250 5.040 5.180 0 +0.02(+0.30%)
Jan 29, 2009 5.398 5.398 5.094 5.164 212,414 -0.33(-6.08%)
Jan 28, 2009 5.312 5.506 5.258 5.499 174,940 +0.29(+5.52%)
Jan 27, 2009 5.188 5.234 4.845 5.211 110,046 +0.05(+1.06%)
Jan 26, 2009 5.226 5.413 5.024 5.156 291,237 -0.09(-1.63%)
Jan 23, 2009 4.822 5.258 4.721 5.242 252,847 +0.25(+4.98%)
Jan 22, 2009 5.024 5.180 4.775 4.993 104,597 -0.16(-3.02%)
Jan 21, 2009 4.939 5.172 4.768 5.149 245,081 +0.29(+5.92%)
Jan 20, 2009 5.483 5.561 4.822 4.861 198,075 -0.62(-11.35%)
Jan 16, 2009 5.592 5.740 5.304 5.483 0 -0.09(-1.67%)
Jan 15, 2009 5.063 5.600 4.900 5.576 224,424 +0.58(+11.68%)
Jan 14, 2009 5.732 5.740 4.946 4.993 286,450 -0.85(-14.51%)
Jan 13, 2009 5.499 6.035 5.475 5.841 167,213 +0.26(+4.60%)
Jan 12, 2009 6.028 6.066 5.545 5.584 130,723 -0.47(-7.83%)
Jan 09, 2009 6.642 6.642 6.028 6.059 111,790 -0.55(-8.35%)
Jan 08, 2009 6.805 6.805 6.331 6.611 87,840 -0.19(-2.86%)
Jan 07, 2009 7.000 7.000 6.401 6.805 179,709 -0.31(-4.37%)
Jan 06, 2009 6.984 7.194 6.906 7.116 138,055 +0.18(+2.58%)
Jan 05, 2009 7.186 7.186 6.790 6.938 232,006 -0.12(-1.65%)
Jan 02, 2009 6.782 7.428 6.658 7.054 0 +0.23(+3.42%)
Jan 01, 2009 6.969 7.085 6.689 6.821 0 +0.00(+0.00%)
Dec 31, 2008 6.969 7.085 6.689 6.821 225,731 -0.06(-0.90%)
Dec 30, 2008 6.121 6.953 6.098 6.883 252,799 +0.82(+13.61%)
Dec 29, 2008 6.308 6.385 6.012 6.059 178,697 -0.29(-4.53%)
Dec 26, 2008 6.098 6.486 6.098 6.346 120,552 +0.30(+5.02%)
Dec 24, 2008 6.051 6.222 5.903 6.043 178,961 +0.09(+1.57%)
Dec 23, 2008 6.020 6.160 5.763 5.950 238,880 -0.02(-0.39%)
Dec 22, 2008 6.673 6.914 5.639 5.973 497,638 -1.08(-15.33%)
Dec 19, 2008 5.926 7.054 5.748 7.054 574,445 +1.38(+24.42%)
Dec 18, 2008 5.460 6.199 5.304 5.670 536,010 +0.37(+6.89%)
Dec 17, 2008 4.923 5.429 4.830 5.304 192,929 +0.22(+4.28%)
Dec 16, 2008 4.223 5.164 4.169 5.086 405,956 +0.95(+22.93%)
Dec 15, 2008 4.044 4.254 3.967 4.138 647,525 +0.05(+1.14%)
Dec 12, 2008 3.535 4.091 3.484 4.091 429,425 +0.35(+9.36%)
Dec 11, 2008 4.410 4.410 3.562 3.741 362,067 -0.67(-15.17%)
Dec 10, 2008 5.024 5.328 4.309 4.410 418,984 -0.74(-14.35%)
Dec 09, 2008 5.094 5.646 4.845 5.149 390,909 +0.09(+1.85%)
Dec 08, 2008 4.970 5.219 4.698 5.055 435,292 +0.28(+5.86%)
Dec 05, 2008 4.503 4.869 4.394 4.775 509,401 +0.23(+5.14%)
Dec 04, 2008 4.581 4.705 4.387 4.542 404,302 -0.07(-1.52%)
Dec 03, 2008 4.495 4.713 4.457 4.612 522,412 +0.01(+0.17%)
Dec 02, 2008 4.293 4.612 4.208 4.604 300,820 +0.35(+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.