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 (%)
Sep 30, 2009 16.18 16.18 14.94 15.32 305,593 -0.79(-4.92%)
Sep 29, 2009 16.64 16.82 16.05 16.11 221,528 -0.43(-2.59%)
Sep 28, 2009 15.59 16.72 15.50 16.54 177,024 +1.09(+7.05%)
Sep 25, 2009 15.79 15.95 15.37 15.45 147,056 -0.43(-2.69%)
Sep 24, 2009 15.94 16.16 15.36 15.88 222,520 -0.03(-0.20%)
Sep 23, 2009 16.30 16.62 15.87 15.91 127,600 -0.35(-2.15%)
Sep 22, 2009 16.61 16.69 16.15 16.26 154,961 -0.26(-1.60%)
Sep 21, 2009 16.01 16.65 15.43 16.53 310,752 +0.38(+2.36%)
Sep 18, 2009 16.20 16.43 16.01 16.15 309,586 -0.17(-1.05%)
Sep 17, 2009 16.16 17.26 15.73 16.32 388,774 -0.06(-0.38%)
Sep 16, 2009 15.89 16.64 15.80 16.38 206,268 +0.69(+4.41%)
Sep 15, 2009 15.13 15.83 14.90 15.69 192,483 +0.61(+4.02%)
Sep 14, 2009 14.58 15.24 14.46 15.08 208,218 +0.37(+2.48%)
Sep 11, 2009 14.64 14.97 14.54 14.71 164,046 +0.02(+0.16%)
Sep 10, 2009 13.92 15.10 13.86 14.69 302,552 +0.72(+5.18%)
Sep 09, 2009 13.83 14.21 13.53 13.97 268,802 +0.19(+1.35%)
Sep 08, 2009 13.95 14.19 13.69 13.78 211,641 -0.15(-1.06%)
Sep 04, 2009 13.49 14.00 13.18 13.93 489,780 +0.76(+5.79%)
Sep 03, 2009 12.48 13.63 12.41 13.17 1,270,809 +2.20(+20.07%)
Sep 02, 2009 10.44 11.13 10.30 10.97 291,326 +0.45(+4.29%)
Sep 01, 2009 10.80 11.12 10.31 10.52 183,759 -0.37(-3.43%)
Aug 31, 2009 11.18 11.23 10.89 10.89 137,589 -0.34(-3.05%)
Aug 28, 2009 11.57 11.58 11.17 11.23 60,207 -0.26(-2.23%)
Aug 27, 2009 11.36 11.57 11.03 11.49 85,874 +0.08(+0.68%)
Aug 26, 2009 11.21 11.56 11.12 11.41 92,842 +0.16(+1.38%)
Aug 25, 2009 11.01 11.36 10.94 11.25 124,569 +0.33(+3.06%)
Aug 24, 2009 11.04 11.15 10.87 10.92 99,453 -0.04(-0.35%)
Aug 21, 2009 10.80 11.04 10.76 10.96 98,772 +0.16(+1.51%)
Aug 20, 2009 10.65 10.87 10.65 10.80 71,418 +0.15(+1.39%)
Aug 19, 2009 10.44 10.86 10.24 10.65 87,426 +0.08(+0.74%)
Aug 18, 2009 10.34 10.73 10.12 10.57 95,808 +0.37(+3.58%)
Aug 17, 2009 10.37 10.49 9.846 10.20 141,406 -0.52(-4.86%)
Aug 14, 2009 11.18 11.18 10.59 10.73 107,546 -0.44(-3.97%)
Aug 13, 2009 11.30 11.32 10.90 11.17 72,649 -0.02(-0.21%)
Aug 12, 2009 11.03 11.36 10.98 11.19 172,538 +0.21(+1.91%)
Aug 11, 2009 11.22 11.38 10.62 10.98 124,884 -0.28(-2.49%)
Aug 10, 2009 10.97 11.39 10.63 11.26 116,592 +0.19(+1.76%)
Aug 07, 2009 11.22 11.25 10.87 11.07 144,808 +0.16(+1.43%)
Aug 06, 2009 10.91 10.98 10.69 10.91 214,729 +0.07(+0.65%)
Aug 05, 2009 10.85 10.91 10.51 10.84 168,228 -0.01(-0.07%)
Aug 04, 2009 10.69 10.89 10.44 10.85 122,644 +0.13(+1.18%)
Aug 03, 2009 10.77 10.77 10.34 10.72 192,081 +0.06(+0.56%)
Jul 31, 2009 10.40 10.73 10.31 10.66 224,831 +0.24(+2.31%)
Jul 30, 2009 10.06 10.69 9.979 10.42 204,006 +0.46(+4.61%)
Jul 29, 2009 9.815 10.10 9.660 9.963 118,489 +0.07(+0.71%)
Jul 28, 2009 9.442 9.971 9.247 9.893 134,428 +0.17(+1.76%)
Jul 27, 2009 9.349 9.753 9.317 9.722 165,275 +0.32(+3.39%)
Jul 24, 2009 8.726 9.403 8.726 9.403 183 +0.57(+6.43%)
Jul 23, 2009 8.625 9.139 8.462 8.835 119,783 +0.16(+1.88%)
Jul 22, 2009 8.135 8.820 8.135 8.672 135,103 +0.47(+5.69%)
Jul 21, 2009 8.050 8.275 7.977 8.205 57,483 +0.19(+2.33%)
Jul 20, 2009 8.337 8.610 7.918 8.019 160,078 -0.29(-3.46%)
Jul 17, 2009 8.299 8.322 7.871 8.306 155,034 +0.03(+0.38%)
Jul 16, 2009 8.089 8.376 7.995 8.275 79,364 +0.12(+1.43%)
Jul 15, 2009 7.676 8.174 7.669 8.159 134,388 +0.63(+8.37%)
Jul 14, 2009 7.264 7.770 7.202 7.529 136,730 +0.23(+3.20%)
Jul 13, 2009 7.280 7.373 7.171 7.295 127,053 -0.07(-0.95%)
Jul 10, 2009 7.233 7.544 7.109 7.365 125,581 +0.05(+0.64%)
Jul 09, 2009 7.692 7.739 7.194 7.319 216,001 -0.24(-3.19%)
Jul 08, 2009 7.980 8.159 7.459 7.560 174,754 -0.38(-4.80%)
Jul 07, 2009 8.120 8.345 7.859 7.941 187,827 -0.13(-1.64%)
Jul 06, 2009 8.291 8.446 7.832 8.073 227,054 -0.23(-2.81%)
Jul 02, 2009 9.481 9.481 8.306 8.306 271,076 -1.15(-12.17%)
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.