Skip to main content

Oxford Industries (NY: OXM )

83.17 +0.20 (+0.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 83.87 84.64 82.66 83.17 226,998 +0.20(+0.24%)
Nov 27, 2024 80.86 83.39 80.86 82.97 298,158 +2.44(+3.03%)
Nov 26, 2024 80.84 81.22 79.69 80.53 432,519 -1.22(-1.49%)
Nov 25, 2024 79.05 82.84 78.81 81.75 522,212 +3.95(+5.08%)
Nov 22, 2024 76.89 78.63 75.96 77.80 326,997 +1.55(+2.03%)
Nov 21, 2024 74.97 76.44 74.87 76.25 268,125 +1.58(+2.12%)
Nov 20, 2024 74.81 74.89 73.40 74.67 264,314 -0.90(-1.19%)
Nov 19, 2024 74.84 77.04 74.50 75.57 294,480 -0.31(-0.41%)
Nov 18, 2024 76.83 77.35 75.42 75.88 187,391 -0.54(-0.71%)
Nov 15, 2024 77.69 77.91 75.85 76.42 203,356 -0.58(-0.75%)
Nov 14, 2024 78.85 79.02 76.44 77.00 222,083 -1.27(-1.62%)
Nov 13, 2024 79.14 80.68 77.76 78.27 324,251 -0.31(-0.39%)
Nov 12, 2024 78.93 79.38 77.87 78.58 263,526 -0.87(-1.10%)
Nov 11, 2024 77.91 80.40 77.91 79.45 299,546 +2.45(+3.18%)
Nov 08, 2024 77.52 78.38 76.00 77.00 322,897 -0.84(-1.08%)
Nov 07, 2024 78.77 80.66 77.35 77.84 290,799 -0.26(-0.33%)
Nov 06, 2024 77.94 79.09 75.91 78.10 467,237 +2.89(+3.84%)
Nov 05, 2024 72.63 75.79 72.24 75.21 225,387 +2.13(+2.91%)
Nov 04, 2024 72.53 74.52 72.53 73.08 248,749 +0.20(+0.27%)
Nov 01, 2024 72.71 73.83 72.44 72.88 287,263 +0.26(+0.36%)
Oct 31, 2024 74.47 74.66 72.57 72.62 192,562 -1.46(-1.97%)
Oct 30, 2024 74.93 76.07 74.03 74.08 227,232 -1.40(-1.85%)
Oct 29, 2024 75.53 76.08 74.49 75.48 175,910 -0.90(-1.18%)
Oct 28, 2024 75.54 76.86 75.33 76.38 252,030 +1.49(+1.99%)
Oct 25, 2024 75.99 76.81 74.38 74.89 368,443 -0.52(-0.69%)
Oct 24, 2024 75.02 75.68 74.05 75.41 252,376 +0.30(+0.40%)
Oct 23, 2024 75.60 75.76 73.91 75.11 265,712 -0.50(-0.66%)
Oct 22, 2024 79.36 79.67 75.33 75.61 373,972 -3.85(-4.85%)
Oct 21, 2024 80.30 82.08 79.12 79.46 457,147 -0.99(-1.23%)
Oct 18, 2024 79.63 81.35 78.50 80.45 450,536 +1.46(+1.85%)
Oct 17, 2024 78.11 79.04 77.20 78.99 297,821 +0.90(+1.16%)
Oct 16, 2024 76.16 78.59 75.91 78.09 365,115 +2.51(+3.32%)
Oct 15, 2024 75.48 77.79 75.48 75.58 257,132 -0.34(-0.44%)
Oct 14, 2024 75.45 76.15 74.80 75.92 369,032 +0.07(+0.09%)
Oct 11, 2024 73.68 75.99 73.67 75.85 246,170 +2.12(+2.88%)
Oct 10, 2024 73.92 74.26 72.82 73.72 384,021 -0.57(-0.76%)
Oct 09, 2024 74.71 76.04 73.78 74.29 343,366 -0.12(-0.16%)
Oct 08, 2024 74.23 74.44 73.46 74.41 205,738 -0.03(-0.04%)
Oct 07, 2024 75.51 75.72 74.15 74.44 441,469 -1.64(-2.15%)
Oct 04, 2024 78.38 78.92 75.54 76.07 413,308 -0.92(-1.20%)
Oct 03, 2024 79.98 80.12 76.59 77.00 417,681 -3.71(-4.60%)
Oct 02, 2024 82.71 83.22 80.60 80.71 299,242 -2.51(-3.01%)
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.