Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Industries (NY: OXM )

109.04 -0.20 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2024 97.14 98.30 94.03 94.31 139,141 -3.40(-3.48%)
Jan 30, 2024 97.67 98.91 97.35 97.71 125,362 -0.71(-0.72%)
Jan 29, 2024 96.04 98.76 95.49 98.41 92,565 +2.47(+2.58%)
Jan 26, 2024 96.58 97.33 95.75 95.94 90,249 +0.15(+0.16%)
Jan 25, 2024 95.31 95.90 94.57 95.79 109,941 +1.30(+1.38%)
Jan 24, 2024 96.40 96.42 94.22 94.49 104,963 -0.95(-1.00%)
Jan 23, 2024 98.58 98.63 95.19 95.44 139,601 -1.77(-1.82%)
Jan 22, 2024 96.86 98.02 96.13 97.21 206,893 +1.08(+1.13%)
Jan 19, 2024 95.89 96.62 94.86 96.13 129,074 +0.52(+0.54%)
Jan 18, 2024 95.62 95.62 93.39 95.61 131,373 +0.75(+0.80%)
Jan 17, 2024 93.99 94.98 92.92 94.86 161,324 -0.30(-0.31%)
Jan 16, 2024 93.40 95.32 92.72 95.15 163,986 +0.78(+0.83%)
Jan 12, 2024 95.94 97.39 94.20 94.37 125,585 -0.98(-1.02%)
Jan 11, 2024 95.23 95.60 93.30 95.35 155,725 -0.37(-0.39%)
Jan 10, 2024 96.08 96.56 95.32 95.72 207,958 -0.64(-0.67%)
Jan 09, 2024 97.10 98.28 95.71 96.37 140,223 -2.02(-2.06%)
Jan 08, 2024 96.03 98.77 95.49 98.39 180,956 +2.73(+2.86%)
Jan 05, 2024 95.74 98.27 95.37 95.65 175,129 -0.66(-0.69%)
Jan 04, 2024 95.12 96.38 93.74 96.32 208,004 +1.17(+1.23%)
Jan 03, 2024 98.04 98.16 95.08 95.14 183,862 -3.55(-3.60%)
Jan 02, 2024 97.83 99.34 97.42 98.69 177,884 +0.02(+0.02%)
Dec 29, 2023 101.61 102.21 98.65 98.67 145,905 -2.89(-2.85%)
Dec 28, 2023 100.88 102.02 100.19 101.56 105,885 +0.09(+0.09%)
Dec 27, 2023 101.61 102.04 100.74 101.48 76,007 -0.39(-0.38%)
Dec 26, 2023 101.25 102.10 100.64 101.86 92,677 +1.12(+1.11%)
Dec 22, 2023 100.27 101.06 97.45 100.75 137,849 +1.01(+1.01%)
Dec 21, 2023 100.90 101.33 99.64 99.74 234,906 +0.16(+0.16%)
Dec 20, 2023 100.40 101.98 99.15 99.58 184,516 -0.89(-0.88%)
Dec 19, 2023 100.36 100.76 99.06 100.47 146,108 +1.36(+1.37%)
Dec 18, 2023 99.59 100.42 98.66 99.11 140,736 -0.32(-0.32%)
Dec 15, 2023 101.14 101.43 98.72 99.42 446,810 -1.37(-1.36%)
Dec 14, 2023 97.92 101.35 97.25 100.80 252,509 +4.28(+4.44%)
Dec 13, 2023 94.73 96.57 92.49 96.51 182,395 +1.79(+1.89%)
Dec 12, 2023 94.58 95.20 93.47 94.73 140,379 -0.68(-0.71%)
Dec 11, 2023 92.78 95.97 92.53 95.41 194,590 +3.46(+3.77%)
Dec 08, 2023 93.12 93.12 90.40 91.94 207,752 -1.71(-1.82%)
Dec 07, 2023 88.60 94.51 86.57 93.65 354,374 +3.48(+3.86%)
Dec 06, 2023 87.23 91.11 87.10 90.17 339,331 +3.42(+3.95%)
Dec 05, 2023 91.22 91.22 86.71 86.74 211,284 -4.44(-4.87%)
Dec 04, 2023 92.03 93.43 90.71 91.18 228,522 -1.23(-1.33%)
Dec 01, 2023 88.81 92.45 88.81 92.42 244,395 +3.19(+3.57%)
Nov 30, 2023 90.72 90.88 88.63 89.23 207,606 -1.44(-1.59%)
Nov 29, 2023 93.36 93.54 89.98 90.67 208,197 -1.65(-1.78%)
Nov 28, 2023 93.77 93.77 92.01 92.32 101,688 -1.57(-1.67%)
Nov 27, 2023 93.11 94.00 92.22 93.89 130,424 +0.60(+0.65%)
Nov 24, 2023 92.10 93.35 92.10 93.29 52,590 +1.10(+1.19%)
Nov 22, 2023 93.09 93.41 91.82 92.19 106,338 +0.05(+0.05%)
Nov 21, 2023 92.94 94.16 91.92 92.14 173,919 -1.94(-2.07%)
Nov 20, 2023 93.28 94.28 92.31 94.09 139,350 +0.81(+0.87%)
Nov 17, 2023 92.36 94.34 91.62 93.28 163,389 +2.41(+2.65%)
Nov 16, 2023 91.94 92.14 89.57 90.87 129,629 -1.57(-1.70%)
Nov 15, 2023 89.59 93.15 89.59 92.44 278,731 +3.43(+3.86%)
Nov 14, 2023 86.35 89.37 85.68 89.00 147,172 +5.47(+6.54%)
Nov 13, 2023 83.87 84.15 83.25 83.54 98,935 -1.15(-1.36%)
Nov 10, 2023 83.26 85.63 82.62 84.69 113,230 +1.36(+1.63%)
Nov 09, 2023 85.71 85.71 82.93 83.33 121,986 -1.57(-1.85%)
Nov 08, 2023 84.91 85.49 84.20 84.90 167,295 +0.27(+0.31%)
Nov 07, 2023 85.46 85.95 84.16 84.63 109,760 -0.85(-0.99%)
Nov 06, 2023 86.05 86.34 85.26 85.48 139,146 -1.93(-2.21%)
Nov 03, 2023 85.90 88.81 85.68 87.42 217,205 +2.61(+3.08%)
Nov 02, 2023 83.87 84.96 83.38 84.80 99,206 +2.11(+2.55%)
Nov 01, 2023 82.64 82.99 81.24 82.69 148,607 -0.59(-0.71%)
Oct 31, 2023 84.16 84.42 83.03 83.28 135,296 -1.25(-1.48%)
Oct 30, 2023 86.03 86.03 84.01 84.53 145,297 -0.23(-0.27%)
Oct 27, 2023 86.48 87.30 83.80 84.76 161,147 -2.08(-2.40%)
Oct 26, 2023 87.82 88.23 86.44 86.84 68,114 -0.84(-0.96%)
Oct 25, 2023 86.87 88.07 85.64 87.68 110,346 +0.29(+0.33%)
Oct 24, 2023 89.07 89.18 87.10 87.40 83,754 -0.87(-0.98%)
Oct 23, 2023 88.54 88.74 86.79 88.26 152,815 +0.12(+0.13%)
Oct 20, 2023 90.24 90.49 87.71 88.15 170,278 -1.64(-1.82%)
Oct 19, 2023 92.41 93.08 89.54 89.78 185,705 -3.46(-3.71%)
Oct 18, 2023 92.78 93.88 91.85 93.25 132,743 -0.41(-0.44%)
Oct 17, 2023 91.48 96.42 91.48 93.66 283,692 +1.95(+2.13%)
Oct 16, 2023 89.28 91.93 88.97 91.71 127,798 +3.02(+3.40%)
Oct 13, 2023 89.95 90.02 87.92 88.69 133,675 -1.51(-1.67%)
Oct 12, 2023 91.84 91.84 89.54 90.20 202,942 -0.98(-1.07%)
Oct 11, 2023 91.77 93.23 90.73 91.17 113,384 -0.80(-0.87%)
Oct 10, 2023 90.98 92.87 90.79 91.98 98,091 +1.30(+1.44%)
Oct 09, 2023 90.68 91.31 89.99 90.68 144,389 -0.98(-1.07%)
Oct 06, 2023 90.94 92.71 90.66 91.66 97,897 -0.28(-0.31%)
Oct 05, 2023 92.57 92.94 90.99 91.94 131,445 -0.92(-0.99%)
Oct 04, 2023 92.30 93.54 90.87 92.86 170,499 +0.66(+0.71%)
Oct 03, 2023 94.06 94.76 91.18 92.20 137,096 -2.74(-2.89%)
Oct 02, 2023 94.33 96.00 93.71 94.95 146,402 +0.75(+0.80%)
Sep 29, 2023 95.61 96.43 93.77 94.19 136,456 -0.66(-0.69%)
Sep 28, 2023 91.62 95.09 91.62 94.85 136,535 +2.80(+3.04%)
Sep 27, 2023 92.11 92.99 90.92 92.05 114,106 +0.78(+0.86%)
Sep 26, 2023 91.64 92.49 91.26 91.26 96,140 -0.87(-0.95%)
Sep 25, 2023 91.34 92.76 91.96 92.14 130,517 +0.07(+0.07%)
Sep 22, 2023 93.79 94.68 92.04 92.07 113,473 -1.85(-1.97%)
Sep 21, 2023 95.01 95.19 93.58 93.92 197,558 -1.86(-1.94%)
Sep 20, 2023 96.01 97.59 95.74 95.78 173,422 -0.24(-0.24%)
Sep 19, 2023 94.47 96.56 94.23 96.02 133,829 +1.75(+1.86%)
Sep 18, 2023 95.74 95.74 93.51 94.26 151,877 -1.57(-1.64%)
Sep 15, 2023 94.08 96.89 94.04 95.83 486,982 +1.64(+1.74%)
Sep 14, 2023 91.92 94.20 91.60 94.19 220,769 +2.96(+3.24%)
Sep 13, 2023 90.80 91.49 89.20 91.23 229,384 +0.71(+0.78%)
Sep 12, 2023 92.63 93.21 89.66 90.53 284,789 -2.89(-3.09%)
Sep 11, 2023 94.75 94.94 92.96 93.42 146,779 -0.01(-0.01%)
Sep 08, 2023 94.46 94.59 93.22 93.43 133,806 -1.24(-1.31%)
Sep 07, 2023 93.43 94.98 92.92 94.67 201,542 +1.14(+1.22%)
Sep 06, 2023 96.25 97.61 93.10 93.54 191,931 -2.84(-2.95%)
Sep 05, 2023 98.50 98.83 96.12 96.38 309,841 -3.66(-3.65%)
Sep 01, 2023 96.01 101.34 93.64 100.03 559,595 +1.08(+1.09%)
Aug 31, 2023 99.44 100.51 98.81 98.95 200,145 -0.34(-0.35%)
Aug 30, 2023 100.15 100.88 99.21 99.30 218,118 -1.41(-1.40%)
Aug 29, 2023 99.75 101.00 99.09 100.71 164,781 +0.80(+0.80%)
Aug 28, 2023 99.98 101.89 99.18 99.91 188,443 +0.48(+0.48%)
Aug 25, 2023 99.04 100.43 97.92 99.43 235,854 +1.31(+1.34%)
Aug 24, 2023 100.41 102.36 97.83 98.11 220,559 -2.04(-2.03%)
Aug 23, 2023 100.04 100.68 97.71 100.15 264,531 -1.07(-1.06%)
Aug 22, 2023 99.62 101.31 99.62 101.22 235,938 +2.07(+2.08%)
Aug 21, 2023 99.92 100.48 98.61 99.15 186,566 -0.77(-0.77%)
Aug 18, 2023 99.26 100.41 99.26 99.92 94,428 +0.18(+0.18%)
Aug 17, 2023 99.92 101.16 99.46 99.75 117,983 -0.23(-0.23%)
Aug 16, 2023 101.40 103.33 99.89 99.97 119,038 -1.76(-1.73%)
Aug 15, 2023 100.92 102.52 100.36 101.74 129,115 +0.15(+0.14%)
Aug 14, 2023 102.38 102.88 101.09 101.59 165,269 -1.22(-1.19%)
Aug 11, 2023 103.77 104.51 102.73 102.81 205,347 -1.37(-1.32%)
Aug 10, 2023 104.73 105.66 103.43 104.19 199,999 +0.04(+0.04%)
Aug 09, 2023 104.32 104.76 102.96 104.15 140,759 +0.13(+0.12%)
Aug 08, 2023 104.09 104.35 101.15 104.02 183,302 -1.22(-1.15%)
Aug 07, 2023 104.81 105.62 104.07 105.24 115,937 +1.38(+1.33%)
Aug 04, 2023 103.18 104.94 102.94 103.85 147,494 +0.84(+0.82%)
Aug 03, 2023 103.61 104.35 102.24 103.01 155,058 -1.11(-1.06%)
Aug 02, 2023 102.47 104.63 101.94 104.12 136,559 +0.17(+0.16%)
Aug 01, 2023 104.73 106.50 103.92 103.95 173,219 -1.73(-1.63%)
Jul 31, 2023 105.71 106.76 104.29 105.68 288,247 +0.73(+0.69%)
Jul 28, 2023 104.77 106.07 104.47 104.95 108,179 +1.43(+1.38%)
Jul 27, 2023 103.34 104.58 102.53 103.52 169,360 +0.98(+0.96%)
Jul 26, 2023 103.33 104.71 101.33 102.54 150,025 -0.59(-0.57%)
Jul 25, 2023 104.69 105.39 102.73 103.13 173,639 -1.78(-1.70%)
Jul 24, 2023 104.80 106.35 104.80 104.91 222,737 +0.38(+0.37%)
Jul 21, 2023 108.07 108.88 104.53 104.53 201,400 -2.76(-2.58%)
Jul 20, 2023 106.00 107.45 105.07 107.29 177,196 +1.49(+1.41%)
Jul 19, 2023 103.63 105.92 102.87 105.80 226,619 +1.92(+1.85%)
Jul 18, 2023 102.22 104.28 102.21 103.88 205,055 +1.48(+1.44%)
Jul 17, 2023 100.28 102.51 99.16 102.40 164,759 +2.69(+2.70%)
Jul 14, 2023 101.17 101.48 98.37 99.71 117,313 -1.46(-1.44%)
Jul 13, 2023 101.21 101.80 99.93 101.17 125,246 -0.38(-0.38%)
Jul 12, 2023 102.49 102.79 101.26 101.55 162,071 +0.66(+0.66%)
Jul 11, 2023 98.69 100.97 98.34 100.89 149,007 +2.21(+2.24%)
Jul 10, 2023 96.75 99.84 96.75 98.68 209,245 +1.67(+1.72%)
Jul 07, 2023 96.67 98.08 96.56 97.01 156,276 +0.25(+0.26%)
Jul 06, 2023 96.74 97.42 95.25 96.76 174,836 -1.24(-1.26%)
Jul 05, 2023 99.81 99.99 97.09 98.00 272,026 -3.17(-3.14%)
Jul 03, 2023 96.18 101.17 96.18 101.17 155,529 +5.34(+5.57%)
Jun 30, 2023 95.54 96.51 95.15 95.84 185,969 +0.72(+0.76%)
Jun 29, 2023 93.63 95.52 93.63 95.11 195,384 +1.67(+1.79%)
Jun 28, 2023 93.62 93.62 91.04 93.44 355,862 -0.56(-0.60%)
Jun 27, 2023 93.63 95.51 93.03 94.00 196,028 +0.64(+0.69%)
Jun 26, 2023 91.66 94.52 91.66 93.36 311,241 +2.44(+2.69%)
Jun 23, 2023 93.53 94.07 90.85 90.92 565,783 -3.67(-3.88%)
Jun 22, 2023 97.85 97.91 94.39 94.59 282,942 -3.39(-3.46%)
Jun 21, 2023 96.32 98.65 96.27 97.98 192,367 +1.61(+1.67%)
Jun 20, 2023 96.49 97.86 94.90 96.37 377,650 -0.04(-0.04%)
Jun 16, 2023 100.52 100.52 95.45 96.41 439,303 -3.47(-3.47%)
Jun 15, 2023 98.31 99.94 97.45 99.88 187,920 -2.89(-2.81%)
May 08, 2023 102.85 103.81 101.61 102.77 138,769 +0.65(+0.64%)
May 05, 2023 98.76 102.13 98.76 102.12 119,246 +4.79(+4.92%)
May 04, 2023 100.59 100.59 96.13 97.33 157,190 -4.44(-4.36%)
May 03, 2023 100.72 103.45 100.72 101.77 178,682 +0.90(+0.89%)
May 02, 2023 101.54 102.24 99.23 100.87 250,781 -1.66(-1.61%)
May 01, 2023 100.85 103.11 100.85 102.53 116,579 +2.05(+2.04%)
Apr 28, 2023 98.02 100.60 98.02 100.48 104,542 +2.12(+2.16%)
Apr 27, 2023 98.52 98.55 96.06 98.36 96,797 +0.12(+0.12%)
Apr 26, 2023 97.78 99.68 97.60 98.24 181,095 -0.10(-0.10%)
Apr 25, 2023 102.39 103.99 98.06 98.34 206,257 -5.18(-5.00%)
Apr 24, 2023 103.18 105.02 102.88 103.52 205,983 +0.30(+0.29%)
Apr 21, 2023 102.83 103.36 101.99 103.22 129,488 +0.49(+0.47%)
Apr 20, 2023 102.22 103.77 101.99 102.73 118,855 -0.09(-0.08%)
Apr 19, 2023 103.22 104.02 101.47 102.82 156,729 -0.71(-0.69%)
Apr 18, 2023 101.44 103.84 100.36 103.53 188,147 +2.64(+2.62%)
Apr 17, 2023 98.83 101.06 98.49 100.89 149,084 +2.19(+2.22%)
Apr 14, 2023 98.41 99.91 97.83 98.70 81,605 +0.93(+0.96%)
Apr 13, 2023 97.68 97.92 96.11 97.76 109,630 +0.70(+0.72%)
Apr 12, 2023 99.66 99.66 96.58 97.06 139,574 -1.65(-1.68%)
Apr 11, 2023 97.59 99.54 97.59 98.72 106,338 +1.30(+1.33%)
Apr 10, 2023 95.52 98.01 95.01 97.42 148,296 +1.50(+1.56%)
Apr 06, 2023 97.53 98.18 95.83 95.92 129,042 -2.03(-2.07%)
Apr 05, 2023 100.51 101.31 97.71 97.95 184,552 -3.50(-3.45%)
Apr 04, 2023 103.64 104.01 100.28 101.45 149,296 -1.52(-1.48%)
Apr 03, 2023 101.85 103.03 99.96 102.97 189,814 +0.82(+0.81%)
Mar 31, 2023 100.05 102.85 100.05 102.15 252,263 +2.73(+2.74%)
Mar 30, 2023 100.77 101.18 99.25 99.42 134,583 -0.48(-0.48%)
Mar 29, 2023 101.58 101.86 98.61 99.91 152,721 -1.05(-1.04%)
Mar 28, 2023 98.83 101.62 98.41 100.96 164,032 +2.45(+2.48%)
Mar 27, 2023 98.98 100.50 97.39 98.51 345,344 +0.11(+0.11%)
Mar 24, 2023 106.71 108.35 94.18 98.41 813,849 -14.27(-12.66%)
Mar 23, 2023 114.01 115.70 110.06 112.68 277,371 -0.89(-0.78%)
Mar 22, 2023 112.96 115.64 112.76 113.57 202,096 +0.27(+0.24%)
Mar 21, 2023 114.16 116.16 113.25 113.30 130,017 +1.46(+1.31%)
Mar 20, 2023 112.61 115.33 111.64 111.83 199,614 +0.37(+0.33%)
Mar 17, 2023 113.09 113.76 110.23 111.47 407,511 -2.13(-1.87%)
Mar 16, 2023 107.87 114.02 107.87 113.60 162,672 +3.65(+3.32%)
Mar 15, 2023 106.87 110.11 105.07 109.95 276,489 -0.42(-0.38%)
Mar 14, 2023 108.17 111.34 106.94 110.36 225,704 +4.71(+4.46%)
Mar 13, 2023 104.83 106.76 102.55 105.65 225,226 -1.70(-1.59%)
Mar 10, 2023 109.02 109.35 105.07 107.36 184,044 -2.18(-1.99%)
Mar 09, 2023 111.53 111.83 108.89 109.53 131,372 -1.95(-1.75%)
Mar 08, 2023 111.89 112.72 110.21 111.49 84,384 +0.02(+0.02%)
Mar 07, 2023 112.08 113.39 111.37 111.47 90,487 -0.49(-0.44%)
Mar 06, 2023 116.48 116.48 111.41 111.96 225,753 -4.59(-3.93%)
Mar 03, 2023 113.44 117.17 111.79 116.55 133,245 +3.72(+3.30%)
Mar 02, 2023 111.97 114.61 111.96 112.82 134,866 -0.05(-0.04%)
Mar 01, 2023 113.35 115.11 111.23 112.87 135,811 -0.91(-0.80%)
Feb 28, 2023 112.38 115.39 112.38 113.78 143,955 +1.42(+1.27%)
Feb 27, 2023 113.15 113.92 111.38 112.36 100,674 +0.43(+0.38%)
Feb 24, 2023 110.72 111.97 109.35 111.93 76,619 -0.63(-0.56%)
Feb 23, 2023 113.44 114.53 111.45 112.56 85,770 -0.15(-0.14%)
Feb 22, 2023 110.07 112.81 109.74 112.72 121,492 +2.43(+2.20%)
Feb 21, 2023 112.72 114.19 109.85 110.29 185,894 -4.37(-3.81%)
Feb 17, 2023 113.03 114.83 112.27 114.66 90,616 +1.55(+1.37%)
Feb 16, 2023 112.26 114.23 111.90 113.11 105,526 -0.66(-0.58%)
Feb 15, 2023 111.81 113.98 111.74 113.77 64,895 +0.95(+0.84%)
Feb 14, 2023 112.67 113.67 111.37 112.82 80,213 -0.90(-0.79%)
Feb 13, 2023 110.20 113.94 108.99 113.72 95,880 +3.38(+3.06%)
Feb 10, 2023 108.02 110.88 106.66 110.34 130,332 +1.49(+1.37%)
Feb 09, 2023 108.36 109.98 107.84 108.86 170,224 +2.20(+2.07%)
Feb 08, 2023 110.99 111.56 105.99 106.65 218,909 -5.63(-5.01%)
Feb 07, 2023 113.83 113.83 110.31 112.28 105,523 -2.06(-1.80%)
Feb 06, 2023 114.71 115.25 112.23 114.34 128,722 -0.82(-0.71%)
Feb 03, 2023 116.35 119.35 115.16 115.16 161,807 -2.62(-2.23%)
Feb 02, 2023 115.44 118.13 114.81 117.78 150,974 +3.52(+3.08%)
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.