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

Oxford Industries (NY: OXM )

87.08 -0.20 (-0.22%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 20, 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 (%)
Dec 31, 2008 6.552 6.661 6.288 6.413 240,101 -0.06(-0.90%)
Dec 30, 2008 5.755 6.537 5.733 6.471 268,892 +0.78(+13.61%)
Dec 29, 2008 5.930 6.003 5.652 5.696 190,072 -0.27(-4.53%)
Dec 26, 2008 5.733 6.098 5.733 5.967 128,226 +0.29(+5.02%)
Dec 24, 2008 5.689 5.849 5.550 5.681 190,353 +0.09(+1.57%)
Dec 23, 2008 5.660 5.791 5.418 5.594 254,086 -0.02(-0.39%)
Dec 22, 2008 6.274 6.500 5.301 5.616 529,315 -1.02(-15.33%)
Dec 19, 2008 5.572 6.632 5.404 6.632 611,012 +1.30(+24.42%)
Dec 18, 2008 5.133 5.828 4.987 5.330 570,130 +0.34(+6.89%)
Dec 17, 2008 4.629 5.104 4.541 4.987 205,210 +0.20(+4.28%)
Dec 16, 2008 3.970 4.855 3.919 4.782 431,798 +0.89(+22.93%)
Dec 15, 2008 3.802 4.000 3.729 3.890 688,744 +0.04(+1.14%)
Dec 12, 2008 3.323 3.846 3.276 3.846 456,761 +0.33(+9.36%)
Dec 11, 2008 4.146 4.146 3.349 3.517 385,115 -0.63(-15.17%)
Dec 10, 2008 4.724 5.009 4.051 4.146 445,655 -0.69(-14.35%)
Dec 09, 2008 4.789 5.309 4.555 4.841 415,793 +0.09(+1.85%)
Dec 08, 2008 4.672 4.906 4.416 4.753 463,001 +0.26(+5.86%)
Dec 05, 2008 4.234 4.577 4.131 4.490 541,828 +0.22(+5.14%)
Dec 04, 2008 4.307 4.424 4.124 4.270 430,038 -0.07(-1.52%)
Dec 03, 2008 4.226 4.431 4.190 4.336 555,666 +0.01(+0.17%)
Dec 02, 2008 4.036 4.336 3.956 4.329 319,969 +0.33(+8.23%)
Dec 01, 2008 4.343 4.416 3.978 4.000 731,613 -0.39(-8.83%)
Nov 28, 2008 4.168 4.490 4.168 4.387 275,742 +0.26(+6.38%)
Nov 26, 2008 4.066 4.197 3.949 4.124 488,380 -0.03(-0.70%)
Nov 25, 2008 4.314 4.373 4.073 4.153 442,649 -0.06(-1.39%)
Nov 24, 2008 4.512 4.512 4.051 4.212 805,029 -0.12(-2.87%)
Nov 21, 2008 5.148 5.148 4.190 4.336 431,589 -0.70(-13.93%)
Nov 20, 2008 5.667 5.791 5.001 5.038 197,479 -0.67(-11.67%)
Nov 19, 2008 6.559 6.625 5.703 5.703 192,922 -0.88(-13.33%)
Nov 18, 2008 6.427 6.658 6.201 6.581 331,271 +0.15(+2.39%)
Nov 17, 2008 6.552 6.727 6.325 6.427 198,561 -0.12(-1.90%)
Nov 14, 2008 7.312 7.312 6.442 6.552 0 -0.82(-11.11%)
Nov 13, 2008 7.093 7.407 6.435 7.371 527,107 +0.28(+3.92%)
Nov 12, 2008 7.407 7.495 6.983 7.093 283,599 -0.54(-7.09%)
Nov 11, 2008 7.977 8.058 7.480 7.634 214,048 -0.63(-7.61%)
Nov 10, 2008 8.599 8.848 8.168 8.263 155,086 -0.34(-3.99%)
Nov 07, 2008 8.818 8.957 8.475 8.606 107,452 -0.23(-2.65%)
Nov 06, 2008 9.630 9.688 8.701 8.840 180,240 -0.80(-8.34%)
Nov 05, 2008 9.652 9.842 9.513 9.645 177,946 -0.15(-1.57%)
Nov 04, 2008 9.827 9.922 9.520 9.798 149,431 +0.07(+0.68%)
Nov 03, 2008 9.908 10.02 9.550 9.732 153,151 -0.12(-1.19%)
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%)
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.