Skip to main content

Oxford Industries (NY: OXM )

72.62 -1.46 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 27.40 27.44 26.50 26.81 217,584 -0.66(-2.39%)
Oct 28, 2004 27.44 27.58 27.16 27.47 244,004 +0.04(+0.13%)
Oct 27, 2004 27.08 27.44 26.71 27.44 174,980 +0.35(+1.31%)
Oct 26, 2004 26.80 27.08 26.61 27.08 200,432 +0.29(+1.08%)
Oct 25, 2004 26.16 26.99 26.11 26.79 138,462 +0.66(+2.52%)
Oct 22, 2004 26.63 26.84 26.11 26.13 151,880 -0.42(-1.58%)
Oct 21, 2004 26.15 26.65 26.15 26.55 103,881 +0.37(+1.41%)
Oct 20, 2004 26.00 26.35 25.90 26.18 173,459 +0.25(+0.95%)
Oct 19, 2004 26.13 26.13 25.66 25.94 248,431 -0.07(-0.28%)
Oct 18, 2004 26.43 26.43 25.89 26.01 286,885 -0.37(-1.40%)
Oct 15, 2004 26.36 26.69 26.13 26.38 113,564 +0.03(+0.11%)
Oct 14, 2004 26.37 26.44 26.21 26.35 133,898 -0.01(-0.05%)
Oct 13, 2004 26.76 26.81 26.20 26.37 183,280 -0.28(-1.06%)
Oct 12, 2004 26.95 26.99 26.60 26.65 213,019 -0.35(-1.29%)
Oct 11, 2004 26.82 27.02 26.60 26.99 231,278 +0.17(+0.65%)
Oct 08, 2004 27.04 27.28 26.82 26.82 143,580 -0.35(-1.28%)
Oct 07, 2004 27.56 27.75 27.12 27.17 199,740 -0.45(-1.62%)
Oct 06, 2004 27.12 27.76 27.02 27.62 209,976 +0.43(+1.60%)
Oct 05, 2004 27.83 27.83 27.18 27.18 224,500 -0.75(-2.69%)
Oct 04, 2004 29.10 29.10 27.62 27.93 465,462 -0.77(-2.67%)
Oct 01, 2004 28.48 28.77 27.91 28.70 1,164,831 +1.77(+6.58%)
Sep 30, 2004 27.21 27.22 26.31 26.93 523,558 -0.28(-1.04%)
Sep 29, 2004 27.40 27.96 27.07 27.21 469,750 -0.12(-0.42%)
Sep 28, 2004 27.10 27.36 26.46 27.33 687,335 -0.14(-0.53%)
Sep 27, 2004 29.10 29.11 27.36 27.47 361,995 -1.81(-6.17%)
Sep 24, 2004 30.04 30.16 29.28 29.28 935,351 -1.14(-3.73%)
Sep 23, 2004 30.51 30.62 30.16 30.41 53,808 +0.05(+0.17%)
Sep 22, 2004 30.29 30.72 29.84 30.36 150,635 +0.00(+0.00%)
Sep 21, 2004 30.36 30.67 29.97 30.36 64,874 +0.17(+0.57%)
Sep 20, 2004 30.25 30.27 30.00 30.19 113,841 +0.04(+0.14%)
Sep 17, 2004 30.36 30.36 29.86 30.15 98,625 -0.11(-0.36%)
Sep 16, 2004 30.10 30.33 29.99 30.25 56,851 +0.23(+0.77%)
Sep 15, 2004 30.36 30.36 29.84 30.02 93,092 -0.28(-0.93%)
Sep 14, 2004 30.36 30.52 30.16 30.31 64,459 -0.01(-0.05%)
Sep 13, 2004 30.54 30.58 30.19 30.32 137,771 -0.19(-0.62%)
Sep 10, 2004 30.87 30.91 30.23 30.51 72,343 -0.29(-0.94%)
Sep 09, 2004 30.91 31.20 30.80 30.80 180,790 -0.04(-0.12%)
Sep 08, 2004 31.05 31.27 30.83 30.83 175,810 -0.25(-0.81%)
Sep 07, 2004 30.63 31.41 30.60 31.09 137,909 +0.64(+2.09%)
Sep 03, 2004 30.15 30.47 29.89 30.45 120,342 +0.37(+1.23%)
Sep 02, 2004 29.10 30.31 29.10 30.08 234,321 +0.98(+3.38%)
Sep 01, 2004 29.13 29.79 28.89 29.10 237,226 -0.15(-0.52%)
Aug 31, 2004 29.35 29.52 28.99 29.25 84,792 -0.01(-0.02%)
Aug 30, 2004 30.64 30.67 29.18 29.26 251,335 -1.35(-4.42%)
Aug 27, 2004 29.89 30.85 29.77 30.61 127,950 +0.76(+2.54%)
Aug 26, 2004 30.29 30.29 29.68 29.85 68,194 -0.17(-0.55%)
Aug 25, 2004 29.89 30.07 29.50 30.02 201,815 +0.13(+0.44%)
Aug 24, 2004 30.25 30.51 29.88 29.89 139,292 +0.35(+1.20%)
Aug 23, 2004 29.47 29.82 29.28 29.53 234,045 +0.07(+0.22%)
Aug 20, 2004 28.69 29.73 28.66 29.47 235,151 +0.78(+2.72%)
Aug 19, 2004 28.38 28.98 28.01 28.69 359,367 +0.23(+0.81%)
Aug 18, 2004 28.19 28.64 27.94 28.45 137,494 +0.22(+0.79%)
Aug 17, 2004 27.67 28.37 27.67 28.23 253,134 +0.49(+1.77%)
Aug 16, 2004 26.48 27.91 26.48 27.74 197,250 +1.19(+4.46%)
Aug 13, 2004 27.37 27.37 26.41 26.55 213,711 -0.74(-2.73%)
Aug 12, 2004 27.47 27.54 26.89 27.30 177,193 -0.35(-1.28%)
Aug 11, 2004 27.51 27.73 26.93 27.65 150,912 -0.04(-0.13%)
Aug 10, 2004 27.15 27.80 27.10 27.69 191,579 +0.39(+1.43%)
Aug 09, 2004 26.57 27.30 26.48 27.30 201,677 +0.71(+2.66%)
Aug 06, 2004 27.01 27.01 26.21 26.59 145,517 -0.60(-2.21%)
Aug 05, 2004 27.73 27.87 26.99 27.19 229,065 -0.53(-1.93%)
Aug 04, 2004 27.62 28.19 27.40 27.72 120,619 -0.07(-0.26%)
Aug 03, 2004 28.29 28.38 27.80 27.80 108,584 -0.47(-1.66%)
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.