Skip to main content

Oxford Industries (NY: OXM )

103.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 99.78 105.26 99.78 103.38 291,067 +4.33(+4.37%)
Jun 05, 2023 98.74 99.73 95.50 99.05 286,654 -0.74(-0.74%)
Jun 02, 2023 98.08 100.18 97.30 99.79 371,026 +3.52(+3.66%)
Jun 01, 2023 99.82 99.82 96.23 96.27 260,600 -3.67(-3.67%)
May 31, 2023 101.00 101.00 98.10 99.94 231,187 -1.37(-1.35%)
May 30, 2023 106.28 106.28 101.30 101.31 183,834 -4.69(-4.42%)
May 26, 2023 101.83 106.49 101.83 106.00 159,213 +3.37(+3.28%)
May 25, 2023 102.29 103.68 101.57 102.63 208,280 +0.04(+0.04%)
May 24, 2023 105.61 105.64 101.59 102.59 138,423 -2.62(-2.49%)
May 23, 2023 103.91 105.73 103.00 105.21 179,764 +0.65(+0.62%)
May 22, 2023 103.53 105.20 103.17 104.56 116,410 +1.19(+1.15%)
May 19, 2023 109.31 109.49 102.29 103.37 232,226 -5.92(-5.42%)
May 18, 2023 108.48 110.22 108.48 109.29 188,268 +0.29(+0.27%)
May 17, 2023 107.44 109.59 106.46 109.00 212,338 +2.13(+1.99%)
May 16, 2023 108.31 108.87 106.85 106.87 177,590 -2.19(-2.01%)
May 15, 2023 107.99 110.49 107.53 109.06 122,311 +1.47(+1.37%)
May 12, 2023 107.60 109.07 106.78 107.59 130,574 +0.32(+0.30%)
May 11, 2023 105.95 108.00 105.78 107.27 112,275 +1.26(+1.19%)
May 10, 2023 107.61 107.91 104.21 106.01 209,010 +0.39(+0.37%)
May 09, 2023 104.90 107.67 104.75 105.62 115,307 +0.08(+0.08%)
May 08, 2023 105.62 106.61 104.35 105.54 135,126 +0.67(+0.64%)
May 05, 2023 101.42 104.88 101.42 104.87 116,115 +4.92(+4.92%)
May 04, 2023 103.30 103.30 98.72 99.95 153,063 -4.56(-4.36%)
May 03, 2023 103.44 106.24 103.44 104.51 173,990 +0.92(+0.89%)
May 02, 2023 104.28 105.00 101.91 103.59 244,196 -1.70(-1.61%)
May 01, 2023 103.57 105.89 103.57 105.29 113,518 +2.10(+2.04%)
Apr 28, 2023 100.66 103.31 100.66 103.19 101,797 +2.18(+2.16%)
Apr 27, 2023 101.18 101.21 98.65 101.01 94,256 +0.12(+0.12%)
Apr 26, 2023 100.42 102.37 100.23 100.89 176,340 -0.10(-0.10%)
Apr 25, 2023 105.15 106.79 100.70 100.99 200,841 -5.32(-5.00%)
Apr 24, 2023 105.96 107.85 105.65 106.31 200,575 +0.31(+0.29%)
Apr 21, 2023 105.60 106.15 104.74 106.00 126,088 +0.50(+0.47%)
Apr 20, 2023 104.98 106.57 104.74 105.50 115,734 -0.09(-0.09%)
Apr 19, 2023 106.00 106.82 104.21 105.59 152,614 -0.73(-0.69%)
Apr 18, 2023 104.17 106.64 103.07 106.32 183,207 +2.71(+2.62%)
Apr 17, 2023 101.50 103.79 101.15 103.61 145,170 +2.25(+2.22%)
Apr 14, 2023 101.06 102.60 100.47 101.36 79,463 +0.96(+0.96%)
Apr 13, 2023 100.31 100.56 98.70 100.40 106,752 +0.72(+0.72%)
Apr 12, 2023 102.35 102.35 99.18 99.68 135,909 -1.70(-1.68%)
Apr 11, 2023 100.23 102.22 100.23 101.38 103,545 +1.33(+1.33%)
Apr 10, 2023 98.10 100.65 97.57 100.05 144,402 +1.54(+1.56%)
Apr 06, 2023 100.16 100.83 98.42 98.51 125,654 -2.09(-2.07%)
Apr 05, 2023 103.22 104.04 100.35 100.59 179,706 -3.60(-3.45%)
Apr 04, 2023 106.44 106.81 102.99 104.19 145,375 -1.56(-1.47%)
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.