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

Oxford Industries (NY: OXM )

106.57 -0.96 (-0.89%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 15, 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 (%)
Jul 31, 2009 10.40 10.73 10.31 10.66 224,831 +0.24(+2.31%)
Jul 30, 2009 10.06 10.69 9.979 10.42 204,006 +0.46(+4.61%)
Jul 29, 2009 9.815 10.10 9.660 9.963 118,489 +0.07(+0.71%)
Jul 28, 2009 9.442 9.971 9.247 9.893 134,428 +0.17(+1.76%)
Jul 27, 2009 9.349 9.753 9.317 9.722 165,275 +0.32(+3.39%)
Jul 24, 2009 8.726 9.403 8.726 9.403 183 +0.57(+6.43%)
Jul 23, 2009 8.625 9.139 8.462 8.835 119,783 +0.16(+1.88%)
Jul 22, 2009 8.135 8.820 8.135 8.672 135,103 +0.47(+5.69%)
Jul 21, 2009 8.050 8.275 7.977 8.205 57,483 +0.19(+2.33%)
Jul 20, 2009 8.337 8.610 7.918 8.019 160,078 -0.29(-3.46%)
Jul 17, 2009 8.299 8.322 7.871 8.306 155,034 +0.03(+0.38%)
Jul 16, 2009 8.089 8.376 7.995 8.275 79,364 +0.12(+1.43%)
Jul 15, 2009 7.676 8.174 7.669 8.159 134,388 +0.63(+8.37%)
Jul 14, 2009 7.264 7.770 7.202 7.529 136,730 +0.23(+3.20%)
Jul 13, 2009 7.280 7.373 7.171 7.295 127,053 -0.07(-0.95%)
Jul 10, 2009 7.233 7.544 7.109 7.365 125,581 +0.05(+0.64%)
Jul 09, 2009 7.692 7.739 7.194 7.319 216,001 -0.24(-3.19%)
Jul 08, 2009 7.980 8.159 7.459 7.560 174,754 -0.38(-4.80%)
Jul 07, 2009 8.120 8.345 7.859 7.941 187,827 -0.13(-1.64%)
Jul 06, 2009 8.291 8.446 7.832 8.073 227,054 -0.23(-2.81%)
Jul 02, 2009 9.481 9.481 8.306 8.306 271,076 -1.15(-12.17%)
Jul 01, 2009 9.100 9.527 9.037 9.457 207,984 +0.40(+4.38%)
Jun 30, 2009 8.757 9.115 8.633 9.061 326,418 +0.26(+3.01%)
Jun 29, 2009 8.835 9.037 8.750 8.796 224,479 -0.04(-0.44%)
Jun 26, 2009 9.069 9.185 8.571 8.835 597,140 -0.27(-2.99%)
Jun 25, 2009 8.757 9.131 8.719 9.107 269,746 +0.37(+4.27%)
Jun 24, 2009 9.006 9.279 8.680 8.734 314,019 -0.23(-2.52%)
Jun 23, 2009 9.146 9.146 8.582 8.960 290,225 -0.08(-0.86%)
Jun 22, 2009 9.115 9.224 8.866 9.037 180,536 -0.11(-1.19%)
Jun 19, 2009 9.069 9.621 8.952 9.146 314,103 +0.25(+2.80%)
Jun 18, 2009 9.006 9.006 8.641 8.897 147,517 -0.17(-1.89%)
Jun 17, 2009 9.022 9.154 8.586 9.069 148,799 +0.07(+0.78%)
Jun 16, 2009 9.302 9.395 8.812 8.999 165,688 -0.24(-2.61%)
Jun 15, 2009 9.434 9.434 8.633 9.240 292,861 -0.25(-2.62%)
Jun 12, 2009 9.722 9.745 9.380 9.489 269,783 -0.30(-3.02%)
Jun 11, 2009 10.36 10.46 9.737 9.784 332,563 -0.61(-5.84%)
Jun 10, 2009 9.979 10.90 9.629 10.39 669,716 +0.93(+9.87%)
Jun 09, 2009 8.579 9.597 8.579 9.457 382,142 +0.87(+10.14%)
Jun 08, 2009 8.835 8.859 8.509 8.586 179,085 -0.36(-4.00%)
Jun 05, 2009 8.555 9.154 8.555 8.944 179,438 +0.51(+5.99%)
Jun 04, 2009 7.987 8.446 7.785 8.439 115,153 +0.47(+5.85%)
Jun 03, 2009 8.166 8.205 7.809 7.972 102,441 -0.26(-3.21%)
Jun 02, 2009 7.692 8.415 7.377 8.236 234,403 +0.47(+6.11%)
Jun 01, 2009 7.342 8.151 7.342 7.762 123,724 +0.55(+7.66%)
May 29, 2009 6.945 7.326 6.805 7.210 168,678 +0.31(+4.51%)
May 28, 2009 7.498 7.676 6.836 6.899 197,668 -0.51(-6.83%)
May 27, 2009 7.925 7.925 7.241 7.404 135,000 -0.54(-6.85%)
May 26, 2009 6.852 8.213 6.728 7.949 151,204 +1.01(+14.57%)
May 22, 2009 7.000 7.124 6.852 6.938 93,395 -0.03(-0.45%)
May 21, 2009 6.914 7.039 6.704 6.969 108,003 -0.03(-0.44%)
May 20, 2009 7.365 7.614 6.984 7.000 93,401 -0.32(-4.36%)
May 19, 2009 7.326 7.498 6.922 7.319 123,313 -0.01(-0.11%)
May 18, 2009 6.836 7.404 6.712 7.326 104,995 +0.61(+9.15%)
May 15, 2009 6.844 7.054 6.611 6.712 82,301 -0.19(-2.71%)
May 14, 2009 6.572 7.194 6.572 6.899 129,458 +0.29(+4.35%)
May 13, 2009 7.311 7.466 6.525 6.611 209,364 -0.89(-11.92%)
May 12, 2009 7.319 7.560 7.000 7.505 171,855 +0.21(+2.88%)
May 11, 2009 7.342 7.560 7.194 7.295 108,655 -0.20(-2.70%)
May 08, 2009 7.451 7.645 7.194 7.498 133,703 +0.15(+2.01%)
May 07, 2009 8.400 8.400 7.186 7.350 250,793 -0.96(-11.52%)
May 06, 2009 8.221 8.446 8.003 8.306 234,018 +0.12(+1.52%)
May 05, 2009 8.127 8.400 7.754 8.182 226,781 -0.02(-0.19%)
May 04, 2009 7.754 8.197 7.525 8.197 168,717 +0.54(+7.11%)
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.