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 (%)
May 29, 2009 6.945 7.326 6.805 7.210 168,678 +0.31(+4.51%)
May 28, 2009 7.498 7.676 6.836 6.899 197,668 -0.51(-6.83%)
May 27, 2009 7.925 7.925 7.241 7.404 135,000 -0.54(-6.85%)
May 26, 2009 6.852 8.213 6.728 7.949 151,204 +1.01(+14.57%)
May 22, 2009 7.000 7.124 6.852 6.938 93,395 -0.03(-0.45%)
May 21, 2009 6.914 7.039 6.704 6.969 108,003 -0.03(-0.44%)
May 20, 2009 7.365 7.614 6.984 7.000 93,401 -0.32(-4.36%)
May 19, 2009 7.326 7.498 6.922 7.319 123,313 -0.01(-0.11%)
May 18, 2009 6.836 7.404 6.712 7.326 104,995 +0.61(+9.15%)
May 15, 2009 6.844 7.054 6.611 6.712 82,301 -0.19(-2.71%)
May 14, 2009 6.572 7.194 6.572 6.899 129,458 +0.29(+4.35%)
May 13, 2009 7.311 7.466 6.525 6.611 209,364 -0.89(-11.92%)
May 12, 2009 7.319 7.560 7.000 7.505 171,855 +0.21(+2.88%)
May 11, 2009 7.342 7.560 7.194 7.295 108,655 -0.20(-2.70%)
May 08, 2009 7.451 7.645 7.194 7.498 133,703 +0.15(+2.01%)
May 07, 2009 8.400 8.400 7.186 7.350 250,793 -0.96(-11.52%)
May 06, 2009 8.221 8.446 8.003 8.306 234,018 +0.12(+1.52%)
May 05, 2009 8.127 8.400 7.754 8.182 226,781 -0.02(-0.19%)
May 04, 2009 7.754 8.197 7.525 8.197 168,717 +0.54(+7.11%)
May 01, 2009 7.591 8.081 7.451 7.653 204,754 +0.08(+1.03%)
Apr 30, 2009 8.081 8.322 7.544 7.575 189,495 -0.37(-4.70%)
Apr 29, 2009 7.498 8.672 7.474 7.949 304,883 +0.48(+6.46%)
Apr 28, 2009 6.992 7.707 6.735 7.466 261,402 +0.37(+5.26%)
Apr 27, 2009 7.000 7.490 6.829 7.093 448,354 -0.06(-0.87%)
Apr 24, 2009 7.179 7.614 7.000 7.155 344,371 +0.01(+0.11%)
Apr 23, 2009 7.326 7.739 6.953 7.148 413,038 -0.23(-3.06%)
Apr 22, 2009 6.665 7.443 6.549 7.373 448,119 +0.62(+9.22%)
Apr 21, 2009 6.098 6.805 6.066 6.751 161,081 +0.51(+8.23%)
Apr 20, 2009 6.494 6.494 6.222 6.238 159,461 -0.41(-6.20%)
Apr 17, 2009 6.580 6.976 6.564 6.650 216,326 +0.09(+1.42%)
Apr 16, 2009 6.199 6.572 6.004 6.556 230,905 +0.44(+7.12%)
Apr 15, 2009 6.471 6.525 5.989 6.121 184,128 -0.37(-5.64%)
Apr 14, 2009 6.486 6.658 6.165 6.486 282,459 -0.09(-1.42%)
Apr 13, 2009 5.786 6.805 5.623 6.580 274,372 +0.72(+12.35%)
Apr 09, 2009 5.491 5.973 5.491 5.856 240,788 +0.41(+7.57%)
Apr 08, 2009 5.335 5.685 5.335 5.444 389,443 +0.13(+2.49%)
Apr 07, 2009 5.203 5.468 5.172 5.312 150,881 +0.03(+0.59%)
Apr 06, 2009 5.693 5.716 5.149 5.281 169,094 -0.44(-7.74%)
Apr 03, 2009 5.436 5.740 5.164 5.724 227,924 +0.26(+4.69%)
Apr 02, 2009 4.869 5.576 4.799 5.468 258,822 +0.68(+14.31%)
Apr 01, 2009 4.698 4.939 4.604 4.783 196,932 -0.02(-0.32%)
Mar 31, 2009 4.550 5.141 4.301 4.799 565,728 -0.23(-4.49%)
Mar 30, 2009 5.506 5.506 4.861 5.024 176,964 -0.51(-9.14%)
Mar 26, 2009 4.931 5.530 4.931 5.530 169,317 +0.66(+13.58%)
Mar 25, 2009 5.040 5.351 4.573 4.869 139,429 -0.12(-2.49%)
Mar 24, 2009 4.729 5.203 4.581 4.993 273,541 +0.11(+2.23%)
Mar 23, 2009 4.690 4.884 4.604 4.884 180,955 +0.42(+9.41%)
Mar 20, 2009 4.503 4.651 4.355 4.464 279,794 +0.02(+0.35%)
Mar 19, 2009 4.208 4.449 4.091 4.449 135,125 +0.26(+6.12%)
Mar 18, 2009 3.811 4.340 3.811 4.192 127,859 +0.40(+10.68%)
Mar 17, 2009 3.547 3.788 3.492 3.788 86,670 +0.27(+7.74%)
Mar 16, 2009 3.508 3.788 3.492 3.515 88,468 +0.01(+0.22%)
Mar 13, 2009 3.562 3.663 3.290 3.508 0 -0.07(-1.96%)
Mar 12, 2009 2.847 3.663 2.800 3.578 262,325 +0.71(+24.66%)
Mar 11, 2009 2.839 3.033 2.823 2.870 108,336 +0.04(+1.37%)
Mar 10, 2009 2.691 2.955 2.559 2.831 150,687 +0.25(+9.64%)
Mar 09, 2009 2.769 2.769 2.442 2.582 181,371 -0.14(-5.14%)
Mar 06, 2009 2.808 2.870 2.683 2.722 0 -0.07(-2.51%)
Mar 05, 2009 3.025 3.041 2.761 2.792 65,958 -0.33(-10.47%)
Mar 04, 2009 2.917 3.173 2.901 3.119 173,058 -0.19(-5.65%)
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.