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, 2002 8.652 8.664 8.489 8.516 32,658 -0.14(-1.62%)
Sep 27, 2002 8.808 8.808 8.656 8.656 20,572 -0.19(-2.15%)
Sep 26, 2002 8.672 8.847 8.652 8.847 27,000 +0.37(+4.36%)
Sep 25, 2002 8.108 8.477 8.108 8.477 38,058 +0.42(+5.16%)
Sep 24, 2002 7.777 8.166 7.777 8.061 127,290 +0.28(+3.65%)
Sep 23, 2002 7.855 7.855 7.777 7.777 14,657 -0.11(-1.33%)
Sep 20, 2002 7.894 7.910 7.883 7.883 26,486 +0.05(+0.60%)
Sep 19, 2002 8.089 8.178 7.832 7.836 42,172 -0.16(-1.95%)
Sep 18, 2002 7.774 8.011 7.774 7.991 35,486 +0.22(+2.80%)
Sep 17, 2002 7.700 7.840 7.700 7.774 44,230 +0.09(+1.11%)
Sep 16, 2002 7.680 7.700 7.641 7.688 5,657 -0.01(-0.15%)
Sep 13, 2002 7.785 7.785 7.700 7.700 16,457 -0.09(-1.10%)
Sep 12, 2002 7.972 7.972 7.750 7.785 16,200 -0.16(-2.05%)
Sep 11, 2002 7.828 7.949 7.828 7.949 6,685 +0.12(+1.54%)
Sep 10, 2002 7.680 7.828 7.680 7.828 1,800,064 +0.16(+2.13%)
Sep 09, 2002 7.719 7.719 7.583 7.665 166,120 -0.03(-0.45%)
Sep 06, 2002 7.933 8.011 7.661 7.700 257,152 -0.33(-4.12%)
Sep 05, 2002 8.400 8.415 8.030 8.030 99,774 -0.33(-3.95%)
Sep 04, 2002 8.124 8.361 8.124 8.361 19,800 +0.25(+3.12%)
Sep 03, 2002 8.244 8.244 8.108 8.108 7,971 -0.16(-1.93%)
Aug 30, 2002 8.166 8.322 8.166 8.267 27,515 +0.08(+1.00%)
Aug 29, 2002 8.264 8.380 8.166 8.186 92,060 -0.06(-0.71%)
Aug 28, 2002 8.166 8.256 8.166 8.244 60,687 +0.08(+0.95%)
Aug 27, 2002 8.594 8.594 8.011 8.166 87,946 -0.42(-4.93%)
Aug 26, 2002 8.948 8.948 8.477 8.590 84,345 -0.38(-4.21%)
Aug 23, 2002 9.216 9.236 8.967 8.967 22,629 -0.27(-2.95%)
Aug 22, 2002 9.391 9.391 9.216 9.240 18,000 -0.19(-2.02%)
Aug 21, 2002 9.422 9.430 9.333 9.430 15,429 +0.02(+0.25%)
Aug 20, 2002 9.255 9.430 9.255 9.407 9,257 +0.25(+2.76%)
Aug 16, 2002 9.139 9.232 9.100 9.154 14,657 -0.00(-0.04%)
Aug 15, 2002 9.177 9.177 9.002 9.158 27,258 -0.02(-0.21%)
Aug 14, 2002 9.065 9.177 8.983 9.177 22,886 +0.13(+1.42%)
Aug 13, 2002 9.275 9.275 9.049 9.049 27,258 -0.23(-2.43%)
Aug 12, 2002 9.352 9.352 9.275 9.275 4,628 +0.16(+1.75%)
Aug 07, 2002 9.006 9.115 8.944 9.115 9,000 +0.11(+1.25%)
Aug 06, 2002 8.812 9.104 8.808 9.002 30,343 +0.21(+2.43%)
Aug 05, 2002 8.789 8.917 8.750 8.789 18,514 -0.00(-0.04%)
Aug 02, 2002 9.002 9.022 8.792 8.792 12,600 -0.21(-2.33%)
Aug 01, 2002 9.014 9.022 8.983 9.002 17,486 +0.02(+0.22%)
Jul 31, 2002 9.084 9.107 8.983 8.983 43,458 -0.13(-1.45%)
Jul 30, 2002 8.886 9.139 8.886 9.115 29,829 +0.21(+2.36%)
Jul 29, 2002 8.594 8.905 8.594 8.905 49,373 +0.27(+3.15%)
Jul 26, 2002 8.225 8.633 8.225 8.633 18,772 +0.45(+5.51%)
Jul 25, 2002 8.349 8.357 8.162 8.182 28,029 -0.17(-2.00%)
Jul 24, 2002 8.361 8.380 8.279 8.349 59,916 -0.09(-1.01%)
Jul 23, 2002 8.769 8.769 8.435 8.435 22,372 -0.39(-4.45%)
Jul 22, 2002 8.827 8.866 8.672 8.827 26,486 +0.00(+0.00%)
Jul 19, 2002 8.886 8.886 8.804 8.827 18,257 -0.21(-2.28%)
Jul 17, 2002 8.866 9.034 8.847 9.034 30,343 -0.18(-1.98%)
Jul 12, 2002 9.372 9.411 9.197 9.216 16,714 -0.17(-1.78%)
Jul 11, 2002 9.177 9.527 8.944 9.384 59,402 +0.19(+2.07%)
Jul 10, 2002 9.897 9.897 8.940 9.193 127,290 -0.70(-7.11%)
Jul 09, 2002 10.24 10.24 9.897 9.897 71,231 -0.34(-3.34%)
Jul 08, 2002 10.34 10.34 10.24 10.24 16,972 -0.10(-1.02%)
Jul 05, 2002 10.35 10.36 10.32 10.34 4,885 +0.00(+0.00%)
Jul 04, 2002 10.57 10.57 10.31 10.34 11,314 +0.00(+0.00%)
Jul 03, 2002 10.57 10.57 10.31 10.34 11,314 -0.24(-2.28%)
Jul 02, 2002 10.71 10.71 10.55 10.59 13,629 -0.13(-1.23%)
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.