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, 2008 9.220 10.08 9.103 9.849 312,585 +0.64(+6.90%)
Oct 30, 2008 9.060 9.294 8.826 9.213 380,079 +0.62(+7.23%)
Oct 29, 2008 8.497 9.067 8.343 8.592 358,745 +0.11(+1.29%)
Oct 28, 2008 8.526 8.540 8.153 8.482 368,040 +0.11(+1.31%)
Oct 27, 2008 8.935 8.943 8.372 8.372 266,139 -0.48(-5.45%)
Oct 24, 2008 8.994 9.206 8.826 8.855 338,652 -0.90(-9.22%)
Oct 23, 2008 9.725 10.19 9.264 9.754 293,012 -0.07(-0.67%)
Oct 22, 2008 9.747 10.13 9.571 9.820 275,326 -0.18(-1.76%)
Oct 21, 2008 10.24 10.35 9.820 9.996 445,255 -0.10(-1.01%)
Oct 20, 2008 10.54 10.54 9.952 10.10 371,268 -0.03(-0.29%)
Oct 17, 2008 9.871 10.30 9.871 10.13 1,032,785 -0.13(-1.28%)
Oct 16, 2008 10.42 10.71 9.952 10.26 508,753 -0.14(-1.34%)
Oct 15, 2008 12.03 12.09 10.38 10.40 215,138 -1.65(-13.71%)
Oct 14, 2008 12.42 12.82 11.44 12.05 246,289 +0.00(+0.00%)
Oct 13, 2008 12.39 12.39 11.53 12.05 264,447 +0.46(+3.97%)
Oct 10, 2008 10.95 11.97 10.51 11.59 711,351 +0.08(+0.70%)
Oct 09, 2008 13.90 13.92 10.74 11.51 441,503 -2.18(-15.90%)
Oct 08, 2008 14.39 14.75 13.58 13.69 396,156 -0.95(-6.52%)
Oct 07, 2008 15.98 16.08 14.46 14.64 287,332 -1.08(-6.90%)
Oct 06, 2008 15.88 16.11 15.29 15.72 376,299 -0.68(-4.14%)
Oct 03, 2008 18.02 18.24 16.38 16.40 0 -1.30(-7.35%)
Oct 02, 2008 18.00 18.00 17.45 17.70 247,412 -0.30(-1.65%)
Oct 01, 2008 18.59 18.70 17.87 18.00 249,049 -0.67(-3.60%)
Sep 30, 2008 18.46 18.73 18.18 18.67 143,651 +0.48(+2.62%)
Sep 29, 2008 18.36 18.80 17.95 18.20 177,499 -0.43(-2.29%)
Sep 26, 2008 18.23 18.77 18.23 18.62 0 +0.09(+0.51%)
Sep 25, 2008 18.26 18.90 18.26 18.53 111,850 +0.20(+1.10%)
Sep 24, 2008 19.25 19.56 18.19 18.33 192,361 -0.82(-4.27%)
Sep 23, 2008 19.49 20.11 18.98 19.14 367,020 +0.08(+0.42%)
Sep 22, 2008 20.17 20.39 19.01 19.06 243,151 -1.35(-6.62%)
Sep 19, 2008 20.97 20.98 19.47 20.42 0 +1.26(+6.57%)
Sep 18, 2008 18.13 19.21 17.91 19.16 371,833 +1.47(+8.34%)
Sep 17, 2008 18.12 18.36 17.63 17.68 251,239 -0.69(-3.74%)
Sep 16, 2008 17.55 18.43 17.55 18.37 278,223 +0.53(+2.96%)
Sep 15, 2008 17.35 18.47 17.35 17.84 137,229 -0.16(-0.88%)
Sep 12, 2008 18.54 18.79 17.65 18.00 194,687 -0.72(-3.86%)
Sep 11, 2008 17.76 18.80 17.37 18.72 394,265 +0.71(+3.93%)
Sep 10, 2008 17.29 18.62 17.16 18.02 575,850 +1.39(+8.35%)
Sep 09, 2008 17.67 17.81 16.63 16.63 613,361 -0.91(-5.19%)
Sep 08, 2008 18.12 18.53 17.39 17.54 474,192 -0.08(-0.45%)
Sep 05, 2008 17.70 17.76 17.33 17.62 0 -0.08(-0.45%)
Sep 04, 2008 17.78 18.03 17.46 17.70 299,720 -0.35(-1.92%)
Sep 03, 2008 17.31 18.08 17.23 18.04 293,122 +0.69(+4.00%)
Sep 02, 2008 16.99 17.83 16.87 17.35 244,737 +0.83(+5.03%)
Aug 29, 2008 16.52 16.88 16.18 16.52 0 -0.03(-0.17%)
Aug 28, 2008 16.13 16.89 15.90 16.55 197,284 +0.49(+3.06%)
Aug 27, 2008 15.63 16.37 15.51 16.06 140,510 +0.40(+2.54%)
Aug 26, 2008 16.06 16.06 14.88 15.66 450,932 -0.40(-2.52%)
Aug 25, 2008 16.99 16.99 15.72 16.06 314,677 -0.95(-5.57%)
Aug 22, 2008 16.90 17.21 16.53 17.01 0 +0.12(+0.73%)
Aug 21, 2008 16.99 17.06 16.48 16.89 131,423 -0.31(-1.81%)
Aug 20, 2008 17.06 17.48 16.74 17.20 175,903 +0.23(+1.36%)
Aug 19, 2008 17.63 17.63 16.87 16.97 261,617 -0.92(-5.13%)
Aug 18, 2008 17.75 18.15 17.37 17.89 180,331 +0.21(+1.19%)
Aug 15, 2008 17.82 18.35 17.36 17.68 0 -0.72(-3.89%)
Aug 14, 2008 17.53 18.56 17.47 18.39 152,881 +0.70(+3.96%)
Aug 13, 2008 17.76 17.99 17.36 17.69 95,946 -0.03(-0.16%)
Aug 12, 2008 17.85 18.12 17.60 17.72 204,192 +0.03(+0.16%)
Aug 11, 2008 16.90 18.42 16.90 17.69 235,037 +0.61(+3.55%)
Aug 08, 2008 15.85 17.31 15.85 17.08 257,170 +1.25(+7.90%)
Aug 07, 2008 15.26 15.83 15.06 15.83 260,054 +0.47(+3.06%)
Aug 06, 2008 15.38 15.51 15.08 15.36 114,178 -0.02(-0.14%)
Aug 05, 2008 15.15 15.59 14.96 15.38 237,796 +0.48(+3.25%)
Aug 04, 2008 15.46 15.57 14.08 14.90 184,584 -0.50(-3.24%)
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.