Skip to main content

Oxford Industries (NY: OXM )

72.62 -1.46 (-1.97%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.96 18.20 17.89 18.06 136,793 +0.05(+0.26%)
Oct 28, 2010 18.47 18.56 17.91 18.01 219,985 -0.28(-1.54%)
Oct 27, 2010 18.65 18.81 18.20 18.29 272,979 -0.41(-2.18%)
Oct 25, 2010 18.61 18.91 18.43 18.70 72,974 +0.24(+1.32%)
Oct 22, 2010 18.71 18.76 18.38 18.46 74,640 -0.18(-0.97%)
Oct 21, 2010 18.99 19.10 18.45 18.64 81,595 -0.16(-0.83%)
Oct 20, 2010 18.89 19.05 18.72 18.80 58,976 +0.07(+0.38%)
Oct 19, 2010 18.63 18.91 18.47 18.72 137,556 -0.31(-1.61%)
Oct 18, 2010 18.86 19.10 18.71 19.03 74,373 +0.25(+1.34%)
Oct 15, 2010 19.22 19.31 18.72 18.78 157,812 -0.17(-0.91%)
Oct 14, 2010 18.81 18.98 18.64 18.95 101,824 +0.16(+0.83%)
Oct 13, 2010 19.14 19.20 18.77 18.80 259,497 -0.05(-0.29%)
Oct 12, 2010 18.65 18.94 18.44 18.85 98,613 +0.16(+0.84%)
Oct 11, 2010 18.93 19.15 18.68 18.69 133,555 -0.26(-1.36%)
Oct 08, 2010 18.95 19.25 18.47 18.95 300,427 +0.30(+1.63%)
Oct 07, 2010 18.64 18.90 18.42 18.65 349 +0.23(+1.23%)
Oct 06, 2010 18.66 18.73 18.18 18.42 144,735 -0.30(-1.58%)
Oct 05, 2010 18.37 18.84 18.23 18.72 206,288 +0.50(+2.74%)
Oct 04, 2010 18.66 18.66 17.91 18.22 124,127 -0.46(-2.47%)
Oct 01, 2010 18.68 18.68 18.30 18.68 172,541 +0.11(+0.62%)
Sep 30, 2010 18.56 18.77 18.38 18.56 153,365 -0.02(-0.11%)
Sep 29, 2010 18.76 18.76 18.23 18.58 94,663 -0.22(-1.16%)
Sep 28, 2010 18.80 18.94 18.37 18.80 165 -0.01(-0.04%)
Sep 27, 2010 18.80 18.94 18.66 18.81 92,226 +0.08(+0.42%)
Sep 24, 2010 18.23 19.07 18.23 18.73 135,795 +0.91(+5.08%)
Sep 23, 2010 17.83 18.47 17.76 17.83 19,213 -0.35(-1.93%)
Sep 22, 2010 18.52 18.52 17.84 18.18 80,777 -0.48(-2.55%)
Sep 21, 2010 18.97 18.98 18.44 18.66 112,902 -0.25(-1.32%)
Sep 20, 2010 18.43 19.09 18.23 18.90 140,584 +0.60(+3.28%)
Sep 17, 2010 18.30 18.55 17.93 18.30 123,786 -0.33(-1.76%)
Sep 15, 2010 18.23 18.72 17.92 18.63 71,568 +0.37(+2.01%)
Sep 14, 2010 18.49 18.59 18.19 18.26 112,105 -0.35(-1.89%)
Sep 13, 2010 18.11 18.74 18.01 18.62 151,397 +0.77(+4.33%)
Sep 10, 2010 17.84 18.20 17.73 17.84 69,924 +0.05(+0.31%)
Sep 09, 2010 18.22 18.26 17.66 17.79 97,733 -0.19(-1.04%)
Sep 08, 2010 17.68 18.12 17.58 17.98 104,732 +0.38(+2.17%)
Sep 07, 2010 17.70 17.77 17.25 17.59 557 -0.30(-1.70%)
Sep 03, 2010 18.24 18.38 17.67 17.90 135,756 -0.06(-0.35%)
Sep 02, 2010 15.62 18.21 15.62 17.96 276 +1.27(+7.62%)
Sep 01, 2010 15.77 16.83 15.63 16.69 200,637 +1.32(+8.58%)
Aug 31, 2010 15.35 16.18 15.11 15.37 1,409 -0.16(-1.01%)
Aug 30, 2010 15.92 16.16 15.53 15.53 107,596 -0.45(-2.83%)
Aug 27, 2010 15.98 16.03 15.01 15.98 93,042 +0.59(+3.80%)
Aug 26, 2010 16.22 16.40 15.35 15.39 390 -0.66(-4.13%)
Aug 25, 2010 15.46 16.15 15.28 16.06 386 +0.46(+2.95%)
Aug 24, 2010 15.42 16.13 15.42 15.60 1,570 -0.30(-1.87%)
Aug 23, 2010 15.92 16.52 15.81 15.89 127,289 +0.05(+0.30%)
Aug 20, 2010 15.92 16.00 15.54 15.85 117,245 -0.22(-1.36%)
Aug 19, 2010 16.87 16.95 15.86 16.06 1,350 -0.93(-5.47%)
Aug 18, 2010 16.56 17.26 16.02 16.99 5,975 +0.48(+2.88%)
Aug 17, 2010 16.17 16.89 15.86 16.52 932 +0.58(+3.62%)
Aug 16, 2010 15.77 16.38 15.61 15.94 112,841 -0.02(-0.10%)
Aug 13, 2010 15.95 16.64 15.89 15.95 124,928 -0.69(-4.13%)
Aug 12, 2010 16.17 16.80 15.90 16.64 117,081 +0.02(+0.09%)
Aug 11, 2010 17.22 17.22 16.42 16.63 1,692 -1.01(-5.75%)
Aug 10, 2010 17.61 18.00 17.41 17.64 175,444 -0.25(-1.40%)
Aug 09, 2010 18.07 18.37 17.68 17.89 72,979 -0.03(-0.17%)
Aug 06, 2010 17.92 18.11 17.35 17.92 106,545 -0.06(-0.35%)
Aug 05, 2010 18.19 18.22 17.87 17.98 115,670 -0.45(-2.46%)
Aug 04, 2010 17.45 18.62 17.42 18.44 195,846 +1.09(+6.30%)
Aug 03, 2010 17.70 17.75 17.13 17.34 172,442 -0.54(-3.01%)
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.