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 31, 2006 38.37 38.50 37.88 38.16 158,796 -0.31(-0.81%)
Oct 30, 2006 38.09 38.88 37.84 38.47 215,509 +0.20(+0.51%)
Oct 27, 2006 38.79 39.02 38.13 38.27 175,948 -0.64(-1.64%)
Oct 26, 2006 38.19 39.00 37.71 38.91 312,060 +0.78(+2.05%)
Oct 25, 2006 38.64 38.75 37.60 38.13 386,064 -0.61(-1.57%)
Oct 24, 2006 37.88 38.86 37.73 38.73 209,700 +0.80(+2.12%)
Oct 23, 2006 37.69 38.60 37.69 37.93 321,189 +0.42(+1.12%)
Oct 20, 2006 37.72 37.77 37.20 37.51 252,027 -0.06(-0.15%)
Oct 19, 2006 36.69 37.83 36.63 37.57 368,773 +0.75(+2.04%)
Oct 18, 2006 37.20 37.51 36.57 36.82 442,362 -0.27(-0.72%)
Oct 17, 2006 35.97 37.15 35.67 37.09 400,173 +0.81(+2.23%)
Oct 16, 2006 35.71 36.28 35.34 36.28 316,486 +0.69(+1.93%)
Oct 13, 2006 34.51 35.59 34.34 35.59 609,596 +1.08(+3.12%)
Oct 12, 2006 34.92 35.42 34.30 34.51 402,662 -0.17(-0.50%)
Oct 11, 2006 34.97 34.99 34.12 34.69 465,877 -0.56(-1.60%)
Oct 10, 2006 35.10 35.92 35.04 35.25 282,735 +0.38(+1.10%)
Oct 09, 2006 34.41 34.94 33.53 34.87 225,192 +0.45(+1.30%)
Oct 06, 2006 34.19 34.71 33.47 34.42 337,927 +0.22(+0.66%)
Oct 05, 2006 31.81 34.95 31.14 34.19 880,159 +0.60(+1.79%)
Oct 04, 2006 32.43 33.67 32.21 33.59 296,982 +1.12(+3.45%)
Oct 03, 2006 31.59 32.55 31.42 32.47 223,255 +0.81(+2.56%)
Oct 02, 2006 31.06 31.74 30.75 31.66 268,073 +0.64(+2.07%)
Sep 29, 2006 31.41 31.59 30.93 31.02 236,535 -0.46(-1.47%)
Sep 28, 2006 31.70 31.81 31.17 31.48 111,904 -0.11(-0.34%)
Sep 27, 2006 31.00 31.79 31.00 31.59 119,789 +0.52(+1.68%)
Sep 26, 2006 31.59 31.66 30.68 31.07 136,941 -0.64(-2.01%)
Sep 25, 2006 30.63 31.95 30.21 31.71 141,782 +1.06(+3.47%)
Sep 22, 2006 31.09 31.11 30.25 30.65 106,094 -0.58(-1.85%)
Sep 21, 2006 31.40 32.05 31.07 31.22 125,460 -0.09(-0.28%)
Sep 20, 2006 30.33 31.38 30.33 31.31 94,752 +1.05(+3.46%)
Sep 19, 2006 30.20 30.50 29.63 30.26 92,677 +0.09(+0.31%)
Sep 18, 2006 29.82 30.25 29.77 30.17 107,754 -0.17(-0.55%)
Sep 15, 2006 30.25 30.42 30.06 30.33 179,545 +0.30(+1.01%)
Sep 14, 2006 30.26 30.40 29.94 30.03 64,044 -0.30(-1.00%)
Sep 13, 2006 30.35 30.65 30.20 30.33 87,559 +0.04(+0.12%)
Sep 12, 2006 29.13 30.36 29.13 30.30 140,814 +1.16(+3.99%)
Sep 11, 2006 29.33 29.57 29.01 29.13 196,144 -0.27(-0.91%)
Sep 08, 2006 29.52 29.60 29.23 29.40 99,040 -0.04(-0.15%)
Sep 07, 2006 29.56 29.99 29.19 29.45 81,196 -0.26(-0.88%)
Sep 06, 2006 30.07 30.28 29.71 29.71 146,900 -0.48(-1.60%)
Sep 05, 2006 29.94 30.52 29.76 30.19 133,344 +0.18(+0.60%)
Sep 01, 2006 29.79 30.20 29.71 30.01 84,654 +0.31(+1.05%)
Aug 31, 2006 29.81 30.27 29.52 29.70 94,614 +0.00(+0.00%)
Aug 30, 2006 30.15 30.23 29.52 29.70 101,115 -0.19(-0.63%)
Aug 29, 2006 29.21 29.95 29.20 29.89 226,852 +0.79(+2.71%)
Aug 28, 2006 28.08 29.27 28.08 29.10 110,936 +1.02(+3.63%)
Aug 25, 2006 28.30 28.73 27.91 28.08 77,738 -0.36(-1.27%)
Aug 24, 2006 29.13 29.13 28.19 28.44 135,973 -0.69(-2.38%)
Aug 23, 2006 28.95 29.37 28.79 29.13 73,588 +0.10(+0.35%)
Aug 22, 2006 29.08 29.68 29.01 29.03 129,886 -0.17(-0.59%)
Aug 21, 2006 29.07 29.64 28.69 29.21 109,138 -0.04(-0.15%)
Aug 18, 2006 29.79 29.92 28.95 29.25 125,322 -0.90(-2.97%)
Aug 17, 2006 29.46 30.18 29.35 30.15 131,546 +0.58(+1.96%)
Aug 16, 2006 29.71 29.96 29.34 29.57 126,013 +0.03(+0.10%)
Aug 15, 2006 28.99 29.89 28.92 29.54 174,150 +0.84(+2.92%)
Aug 14, 2006 29.39 29.84 28.36 28.70 250,782 -0.51(-1.73%)
Aug 11, 2006 29.14 29.42 28.74 29.21 218,691 -0.30(-1.00%)
Aug 10, 2006 28.92 30.16 28.29 29.50 525,771 -0.21(-0.71%)
Aug 09, 2006 25.66 30.44 25.66 29.71 1,345,898 +4.54(+18.04%)
Aug 08, 2006 25.56 25.68 25.11 25.17 163,914 -0.35(-1.36%)
Aug 07, 2006 25.77 25.77 25.24 25.52 70,822 -0.36(-1.40%)
Aug 04, 2006 26.03 26.29 25.58 25.88 113,564 +0.02(+0.08%)
Aug 03, 2006 25.19 25.90 25.08 25.86 136,803 +0.53(+2.08%)
Aug 02, 2006 25.40 25.56 25.21 25.33 114,947 -0.04(-0.14%)
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.