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, 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%)
Dec 01, 2008 4.620 4.698 4.231 4.254 687,829 -0.41(-8.83%)
Nov 28, 2008 4.433 4.775 4.433 4.667 259,240 +0.28(+6.38%)
Nov 26, 2008 4.324 4.464 4.200 4.387 459,152 -0.03(-0.70%)
Nov 25, 2008 4.589 4.651 4.332 4.418 416,158 -0.06(-1.39%)
Nov 24, 2008 4.799 4.799 4.309 4.480 756,851 -0.13(-2.87%)
Nov 21, 2008 5.475 5.475 4.457 4.612 405,760 -0.75(-13.93%)
Nov 20, 2008 6.028 6.160 5.320 5.359 185,661 -0.71(-11.67%)
Nov 19, 2008 6.976 7.046 6.066 6.066 181,377 -0.93(-13.33%)
Nov 18, 2008 6.836 7.081 6.595 7.000 311,445 +0.16(+2.39%)
Nov 17, 2008 6.969 7.155 6.728 6.836 186,678 -0.13(-1.90%)
Nov 14, 2008 7.777 7.777 6.852 6.969 0 -0.87(-11.11%)
Nov 13, 2008 7.544 7.879 6.844 7.840 495,561 +0.30(+3.92%)
Nov 12, 2008 7.879 7.972 7.428 7.544 266,626 -0.58(-7.09%)
Nov 11, 2008 8.485 8.571 7.956 8.120 201,238 -0.67(-7.61%)
Nov 10, 2008 9.146 9.411 8.687 8.789 145,805 -0.37(-3.99%)
Nov 07, 2008 9.380 9.527 9.014 9.154 101,022 -0.25(-2.65%)
Nov 06, 2008 10.24 10.31 9.255 9.403 169,454 -0.86(-8.34%)
Nov 05, 2008 10.27 10.47 10.12 10.26 167,296 -0.16(-1.57%)
Nov 04, 2008 10.45 10.55 10.13 10.42 140,488 +0.07(+0.68%)
Nov 03, 2008 10.54 10.66 10.16 10.35 143,985 -0.12(-1.19%)
Oct 31, 2008 9.807 10.73 9.683 10.48 293,878 +0.68(+6.90%)
Oct 30, 2008 9.636 9.885 9.387 9.800 357,333 +0.66(+7.23%)
Oct 29, 2008 9.037 9.644 8.874 9.139 337,275 +0.12(+1.29%)
Oct 28, 2008 9.069 9.084 8.672 9.022 346,014 +0.12(+1.31%)
Oct 27, 2008 9.504 9.512 8.905 8.905 250,211 -0.51(-5.45%)
Oct 24, 2008 9.566 9.792 9.387 9.419 318,385 -0.96(-9.22%)
Oct 23, 2008 10.34 10.84 9.854 10.38 275,476 -0.07(-0.67%)
Oct 22, 2008 10.37 10.77 10.18 10.45 258,849 -0.19(-1.76%)
Oct 21, 2008 10.89 11.01 10.45 10.63 418,608 -0.11(-1.01%)
Oct 20, 2008 11.22 11.22 10.59 10.74 349,049 -0.03(-0.29%)
Oct 17, 2008 10.50 10.95 10.50 10.77 970,976 -0.14(-1.28%)
Oct 16, 2008 11.08 11.39 10.59 10.91 478,306 -0.15(-1.34%)
Oct 15, 2008 12.79 12.86 11.04 11.06 202,262 -1.76(-13.71%)
Oct 14, 2008 13.21 13.63 12.17 12.82 231,549 +0.00(+0.00%)
Oct 13, 2008 13.18 13.18 12.27 12.82 248,621 +0.49(+3.97%)
Oct 10, 2008 11.64 12.73 11.18 12.33 668,779 -0.05(-0.44%)
Oct 09, 2008 14.96 14.97 11.55 12.38 410,387 -2.34(-15.90%)
Oct 08, 2008 15.48 15.87 14.61 14.72 368,236 -1.03(-6.52%)
Oct 07, 2008 17.19 17.30 15.55 15.75 267,081 -1.17(-6.90%)
Oct 06, 2008 17.09 17.34 16.45 16.92 349,779 -0.73(-4.14%)
Oct 03, 2008 19.38 19.62 17.62 17.65 0 -1.40(-7.35%)
Oct 02, 2008 19.37 19.37 18.77 19.05 229,976 -0.32(-1.65%)
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.