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

Oxford Industries (NY: OXM )

107.78 -2.16 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Mar 02, 2009 3.601 3.632 3.251 3.305 152,974 -0.33(-8.99%)
Feb 27, 2009 3.313 3.741 3.181 3.632 0 +0.32(+9.62%)
Feb 26, 2009 3.873 3.873 3.305 3.313 162,363 -0.54(-14.11%)
Feb 25, 2009 3.935 3.959 3.749 3.858 131,367 -0.08(-1.98%)
Feb 24, 2009 4.153 4.153 3.904 3.935 159,015 -0.14(-3.43%)
Feb 23, 2009 4.270 4.379 4.068 4.075 103,264 -0.17(-4.03%)
Feb 20, 2009 4.355 4.476 4.200 4.247 0 -0.20(-4.55%)
Feb 19, 2009 4.457 4.550 4.363 4.449 74,574 +0.02(+0.53%)
Feb 18, 2009 4.464 4.464 4.270 4.425 130,023 -0.01(-0.18%)
Feb 17, 2009 4.705 4.830 4.270 4.433 111,602 -0.34(-7.17%)
Feb 13, 2009 4.721 4.830 4.612 4.775 90,921 +0.05(+0.99%)
Feb 12, 2009 4.635 4.838 4.511 4.729 90,298 +0.02(+0.50%)
Feb 11, 2009 4.721 4.884 4.573 4.705 85,913 +0.02(+0.33%)
Feb 10, 2009 5.133 5.211 4.628 4.690 148,650 -0.49(-9.46%)
Feb 09, 2009 5.110 5.250 5.048 5.180 139,380 +0.07(+1.37%)
Feb 06, 2009 5.040 5.475 4.900 5.110 202,365 +0.08(+1.55%)
Feb 05, 2009 4.768 5.141 4.713 5.032 105,809 +0.23(+4.86%)
Feb 04, 2009 5.055 5.055 4.698 4.799 122,932 -0.26(-5.08%)
Feb 03, 2009 5.024 5.172 4.830 5.055 285,884 -0.01(-0.15%)
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.