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 (%)
Aug 29, 2003 11.63 11.64 11.56 11.59 36,258 -0.04(-0.33%)
Aug 28, 2003 11.63 11.67 11.57 11.63 126,004 +0.03(+0.29%)
Aug 27, 2003 11.23 11.92 11.23 11.59 856,830 +0.31(+2.77%)
Aug 26, 2003 10.93 11.35 10.88 11.28 187,720 +0.35(+3.20%)
Aug 25, 2003 10.69 10.96 10.60 10.93 72,774 +0.26(+2.40%)
Aug 22, 2003 10.60 10.82 10.60 10.67 166,120 +0.03(+0.26%)
Aug 21, 2003 10.89 10.99 10.63 10.65 201,864 -0.17(-1.60%)
Aug 20, 2003 10.39 10.83 10.39 10.82 160,977 +0.45(+4.31%)
Aug 19, 2003 10.32 10.42 10.27 10.37 152,491 +0.01(+0.09%)
Aug 18, 2003 10.16 10.40 10.16 10.36 143,747 +0.22(+2.21%)
Aug 15, 2003 10.15 10.15 10.11 10.14 63,002 +0.09(+0.85%)
Aug 14, 2003 9.940 10.14 9.916 10.05 100,289 +0.07(+0.74%)
Aug 13, 2003 9.770 10.01 9.770 9.980 156,348 +0.26(+2.66%)
Aug 12, 2003 9.527 9.780 9.527 9.722 148,376 +0.24(+2.52%)
Aug 11, 2003 9.498 9.557 9.411 9.483 77,145 +0.03(+0.35%)
Aug 08, 2003 9.702 9.702 9.411 9.450 358,727 -0.25(-2.61%)
Aug 07, 2003 9.675 9.868 9.675 9.702 210,350 +0.08(+0.79%)
Aug 06, 2003 9.597 9.724 9.592 9.627 73,545 +0.02(+0.20%)
Aug 05, 2003 9.638 9.741 9.479 9.607 318,354 -0.09(-0.94%)
Aug 04, 2003 9.741 9.916 9.699 9.699 430,472 +0.05(+0.56%)
Aug 01, 2003 9.286 9.718 9.216 9.644 618,707 +0.40(+4.29%)
Jul 31, 2003 8.911 9.403 8.911 9.247 1,233,815 +0.34(+3.82%)
Jul 30, 2003 8.886 8.954 8.791 8.907 97,717 +0.04(+0.46%)
Jul 29, 2003 9.032 9.032 8.711 8.866 180,263 -0.17(-1.83%)
Jul 28, 2003 9.129 9.137 8.983 9.032 61,973 -0.06(-0.64%)
Jul 25, 2003 9.148 9.158 9.051 9.090 80,745 -0.04(-0.43%)
Jul 24, 2003 9.265 9.275 9.129 9.129 85,374 -0.12(-1.34%)
Jul 23, 2003 9.212 9.284 9.067 9.253 305,239 -0.02(-0.23%)
Jul 22, 2003 9.222 9.364 9.222 9.275 217,550 +0.01(+0.15%)
Jul 21, 2003 9.430 9.644 9.094 9.261 481,902 -0.29(-3.01%)
Jul 18, 2003 9.034 9.613 9.034 9.549 939,890 +0.52(+5.73%)
Jul 17, 2003 9.255 9.310 8.847 9.032 283,124 -0.18(-2.00%)
Jul 16, 2003 9.294 9.294 9.061 9.216 112,375 -0.05(-0.52%)
Jul 15, 2003 9.421 9.430 9.265 9.265 238,379 -0.11(-1.14%)
Jul 14, 2003 9.619 9.741 9.294 9.372 208,293 -0.20(-2.07%)
Jul 11, 2003 9.275 9.625 9.275 9.570 186,435 +0.24(+2.54%)
Jul 10, 2003 9.294 9.413 9.263 9.333 97,974 -0.05(-0.58%)
Jul 09, 2003 9.226 9.389 9.139 9.387 283,124 +0.15(+1.58%)
Jul 08, 2003 9.032 9.354 8.964 9.242 355,126 +0.23(+2.59%)
Jul 07, 2003 8.227 9.039 8.227 9.008 850,401 +0.78(+9.50%)
Jul 03, 2003 8.275 8.275 8.215 8.227 225,008 -0.05(-0.59%)
Jul 02, 2003 8.071 8.297 8.030 8.275 197,749 +0.20(+2.53%)
Jul 01, 2003 7.972 8.166 7.952 8.071 282,867 -0.00(-0.02%)
Jun 30, 2003 7.661 8.089 7.591 8.073 425,329 +0.37(+4.85%)
Jun 27, 2003 8.098 8.098 7.694 7.700 194,921 -0.42(-5.15%)
Jun 26, 2003 8.166 8.295 8.118 8.118 164,577 -0.00(-0.02%)
Jun 25, 2003 7.906 8.129 7.855 8.120 114,946 +0.22(+2.73%)
Jun 24, 2003 7.933 7.960 7.832 7.904 89,746 -0.07(-0.83%)
Jun 23, 2003 8.244 8.256 7.896 7.970 139,890 -0.25(-3.01%)
Jun 20, 2003 8.196 8.217 8.108 8.217 131,147 +0.01(+0.14%)
Jun 19, 2003 8.205 8.273 8.186 8.205 246,865 -0.03(-0.38%)
Jun 18, 2003 8.118 8.293 8.112 8.236 172,291 +0.12(+1.53%)
Jun 17, 2003 8.308 8.310 8.096 8.112 354,869 -0.20(-2.36%)
Jun 16, 2003 8.166 8.322 8.141 8.308 217,807 +0.14(+1.74%)
Jun 13, 2003 8.081 8.205 8.063 8.166 172,806 +0.09(+1.06%)
Jun 12, 2003 7.923 8.108 7.923 8.081 122,147 +0.16(+1.99%)
Jun 11, 2003 7.904 7.933 7.727 7.923 201,092 +0.03(+0.34%)
Jun 10, 2003 7.966 8.011 7.861 7.896 101,575 -0.08(-1.02%)
Jun 09, 2003 7.966 8.030 7.896 7.978 104,146 -0.12(-1.54%)
Jun 06, 2003 8.030 8.322 8.030 8.102 375,956 +0.04(+0.43%)
Jun 05, 2003 8.108 8.116 8.011 8.067 195,692 -0.05(-0.62%)
Jun 04, 2003 7.952 8.143 7.952 8.118 229,379 +0.18(+2.30%)
Jun 03, 2003 8.011 8.011 7.923 7.935 206,235 -0.08(-0.95%)
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.