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

Oxford Industries (NY: OXM )

107.56 -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2003 12.25 12.57 12.14 12.48 412,214 +0.22(+1.82%)
Sep 29, 2003 12.25 12.29 12.00 12.26 308,839 -0.11(-0.86%)
Sep 26, 2003 12.33 12.44 11.95 12.37 460,816 +0.09(+0.76%)
Sep 25, 2003 12.19 12.29 12.11 12.27 183,349 +0.08(+0.67%)
Sep 24, 2003 12.24 12.29 12.02 12.19 106,718 +0.04(+0.37%)
Sep 23, 2003 12.10 12.23 12.12 12.15 152,491 +0.04(+0.35%)
Sep 22, 2003 12.02 12.15 11.98 12.10 97,203 +0.09(+0.73%)
Sep 19, 2003 12.15 12.19 11.99 12.02 134,747 -0.04(-0.32%)
Sep 18, 2003 11.93 12.09 11.86 12.06 151,462 +0.25(+2.14%)
Sep 17, 2003 11.89 11.92 11.63 11.80 326,325 -0.13(-1.09%)
Sep 16, 2003 11.96 12.04 11.92 11.93 145,290 +0.13(+1.12%)
Sep 15, 2003 11.81 12.11 11.75 11.80 389,328 -0.04(-0.33%)
Sep 12, 2003 11.63 11.97 11.53 11.84 310,639 +0.21(+1.82%)
Sep 11, 2003 11.24 11.63 11.24 11.63 507,618 +0.34(+3.00%)
Sep 10, 2003 11.22 11.42 11.14 11.29 458,759 +0.03(+0.28%)
Sep 09, 2003 11.88 11.88 11.25 11.26 322,468 -0.67(-5.59%)
Sep 08, 2003 12.05 12.20 11.88 11.92 329,411 -0.13(-1.08%)
Sep 05, 2003 11.89 12.13 11.69 12.06 120,861 +0.14(+1.16%)
Sep 04, 2003 11.74 11.99 11.71 11.92 214,721 +0.17(+1.47%)
Sep 03, 2003 11.45 11.78 11.45 11.74 629,508 +0.33(+2.90%)
Sep 02, 2003 11.63 11.66 11.41 11.41 383,928 -0.17(-1.51%)
Aug 29, 2003 11.63 11.64 11.56 11.59 36,258 -0.04(-0.33%)
Aug 28, 2003 11.63 11.67 11.57 11.63 126,004 +0.03(+0.29%)
Aug 27, 2003 11.23 11.92 11.23 11.59 856,830 +0.31(+2.77%)
Aug 26, 2003 10.93 11.35 10.88 11.28 187,720 +0.35(+3.20%)
Aug 25, 2003 10.69 10.96 10.60 10.93 72,774 +0.26(+2.40%)
Aug 22, 2003 10.60 10.82 10.60 10.67 166,120 +0.03(+0.26%)
Aug 21, 2003 10.89 10.99 10.63 10.65 201,864 -0.17(-1.60%)
Aug 20, 2003 10.39 10.83 10.39 10.82 160,977 +0.45(+4.31%)
Aug 19, 2003 10.32 10.42 10.27 10.37 152,491 +0.01(+0.09%)
Aug 18, 2003 10.16 10.40 10.16 10.36 143,747 +0.22(+2.21%)
Aug 15, 2003 10.15 10.15 10.11 10.14 63,002 +0.09(+0.85%)
Aug 14, 2003 9.940 10.14 9.916 10.05 100,289 +0.07(+0.74%)
Aug 13, 2003 9.770 10.01 9.770 9.980 156,348 +0.26(+2.66%)
Aug 12, 2003 9.527 9.780 9.527 9.722 148,376 +0.24(+2.52%)
Aug 11, 2003 9.498 9.557 9.411 9.483 77,145 +0.03(+0.35%)
Aug 08, 2003 9.702 9.702 9.411 9.450 358,727 -0.25(-2.61%)
Aug 07, 2003 9.675 9.868 9.675 9.702 210,350 +0.08(+0.79%)
Aug 06, 2003 9.597 9.724 9.592 9.627 73,545 +0.02(+0.20%)
Aug 05, 2003 9.638 9.741 9.479 9.607 318,354 -0.09(-0.94%)
Aug 04, 2003 9.741 9.916 9.699 9.699 430,472 +0.05(+0.56%)
Aug 01, 2003 9.286 9.718 9.216 9.644 618,707 +0.40(+4.29%)
Jul 31, 2003 8.911 9.403 8.911 9.247 1,233,815 +0.34(+3.82%)
Jul 30, 2003 8.886 8.954 8.791 8.907 97,717 +0.04(+0.46%)
Jul 29, 2003 9.032 9.032 8.711 8.866 180,263 -0.17(-1.83%)
Jul 28, 2003 9.129 9.137 8.983 9.032 61,973 -0.06(-0.64%)
Jul 25, 2003 9.148 9.158 9.051 9.090 80,745 -0.04(-0.43%)
Jul 24, 2003 9.265 9.275 9.129 9.129 85,374 -0.12(-1.34%)
Jul 23, 2003 9.212 9.284 9.067 9.253 305,239 -0.02(-0.23%)
Jul 22, 2003 9.222 9.364 9.222 9.275 217,550 +0.01(+0.15%)
Jul 21, 2003 9.430 9.644 9.094 9.261 481,902 -0.29(-3.01%)
Jul 18, 2003 9.034 9.613 9.034 9.549 939,890 +0.52(+5.73%)
Jul 17, 2003 9.255 9.310 8.847 9.032 283,124 -0.18(-2.00%)
Jul 16, 2003 9.294 9.294 9.061 9.216 112,375 -0.05(-0.52%)
Jul 15, 2003 9.421 9.430 9.265 9.265 238,379 -0.11(-1.14%)
Jul 14, 2003 9.619 9.741 9.294 9.372 208,293 -0.20(-2.07%)
Jul 11, 2003 9.275 9.625 9.275 9.570 186,435 +0.24(+2.54%)
Jul 10, 2003 9.294 9.413 9.263 9.333 97,974 -0.05(-0.58%)
Jul 09, 2003 9.226 9.389 9.139 9.387 283,124 +0.15(+1.58%)
Jul 08, 2003 9.032 9.354 8.964 9.242 355,126 +0.23(+2.59%)
Jul 07, 2003 8.227 9.039 8.227 9.008 850,401 +0.78(+9.50%)
Jul 03, 2003 8.275 8.275 8.215 8.227 225,008 -0.05(-0.59%)
Jul 02, 2003 8.071 8.297 8.030 8.275 197,749 +0.20(+2.53%)
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.