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

Oxford Industries (NY: OXM )

86.44 +0.42 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2009 11.01 11.07 10.73 10.73 139,633 -0.34(-3.05%)
Aug 28, 2009 11.40 11.41 11.01 11.07 61,101 -0.25(-2.23%)
Aug 27, 2009 11.20 11.40 10.87 11.32 87,150 +0.08(+0.68%)
Aug 26, 2009 11.04 11.39 10.96 11.24 94,221 +0.15(+1.38%)
Aug 25, 2009 10.84 11.19 10.78 11.09 126,420 +0.33(+3.06%)
Aug 24, 2009 10.88 10.98 10.71 10.76 100,931 -0.04(-0.36%)
Aug 21, 2009 10.64 10.88 10.60 10.80 100,239 +0.16(+1.51%)
Aug 20, 2009 10.49 10.71 10.49 10.64 72,480 +0.15(+1.39%)
Aug 19, 2009 10.28 10.70 10.09 10.49 88,725 +0.08(+0.74%)
Aug 18, 2009 10.19 10.58 9.970 10.41 97,232 +0.36(+3.58%)
Aug 17, 2009 10.22 10.34 9.702 10.05 143,507 -0.51(-4.86%)
Aug 14, 2009 11.02 11.02 10.43 10.57 109,144 -0.44(-3.97%)
Aug 13, 2009 11.14 11.16 10.74 11.01 73,728 -0.02(-0.21%)
Aug 12, 2009 10.87 11.19 10.82 11.03 175,102 +0.21(+1.91%)
Aug 11, 2009 11.06 11.21 10.46 10.82 126,740 -0.28(-2.49%)
Aug 10, 2009 10.81 11.22 10.48 11.10 118,325 +0.19(+1.76%)
Aug 07, 2009 11.05 11.09 10.71 10.91 146,960 +0.15(+1.42%)
Aug 06, 2009 10.75 10.82 10.54 10.75 217,920 +0.07(+0.65%)
Aug 05, 2009 10.69 10.75 10.35 10.68 170,728 -0.01(-0.07%)
Aug 04, 2009 10.54 10.73 10.28 10.69 124,467 +0.12(+1.18%)
Aug 03, 2009 10.61 10.61 10.19 10.57 194,935 +0.06(+0.57%)
Jul 31, 2009 10.25 10.57 10.15 10.51 228,172 +0.24(+2.31%)
Jul 30, 2009 9.917 10.53 9.832 10.27 207,037 +0.45(+4.61%)
Jul 29, 2009 9.671 9.947 9.518 9.817 120,249 +0.07(+0.71%)
Jul 28, 2009 9.304 9.825 9.112 9.748 136,426 +0.17(+1.76%)
Jul 27, 2009 9.212 9.610 9.181 9.580 167,731 +0.31(+3.39%)
Jul 24, 2009 8.599 9.265 8.599 9.265 186 +0.56(+6.43%)
Jul 23, 2009 8.499 9.005 8.338 8.706 121,563 +0.16(+1.88%)
Jul 22, 2009 8.016 8.691 8.016 8.545 137,111 +0.46(+5.69%)
Jul 21, 2009 7.932 8.154 7.861 8.085 58,337 +0.18(+2.33%)
Jul 20, 2009 8.215 8.484 7.802 7.901 162,457 -0.28(-3.46%)
Jul 17, 2009 8.177 8.200 7.756 8.185 157,338 +0.03(+0.38%)
Jul 16, 2009 7.970 8.254 7.878 8.154 80,544 +0.11(+1.43%)
Jul 15, 2009 7.564 8.054 7.556 8.039 136,385 +0.62(+8.37%)
Jul 14, 2009 7.158 7.656 7.097 7.418 138,761 +0.23(+3.20%)
Jul 13, 2009 7.173 7.265 7.066 7.188 128,941 +0.00(+0.00%)
Jul 10, 2009 7.059 7.363 6.938 7.188 128,670 +0.05(+0.64%)
Jul 09, 2009 7.507 7.553 7.021 7.143 221,314 -0.24(-3.19%)
Jul 08, 2009 7.788 7.963 7.280 7.378 179,052 -0.37(-4.80%)
Jul 07, 2009 7.925 8.145 7.670 7.750 192,447 -0.13(-1.64%)
Jul 06, 2009 8.092 8.243 7.644 7.879 232,639 -0.23(-2.81%)
Jul 02, 2009 9.253 9.253 8.107 8.107 277,744 -1.12(-12.17%)
Jul 01, 2009 8.881 9.299 8.820 9.230 213,100 +0.39(+4.38%)
Jun 30, 2009 8.547 8.896 8.426 8.843 334,447 +0.26(+3.01%)
Jun 29, 2009 8.623 8.820 8.540 8.585 230,000 -0.04(-0.44%)
Jun 26, 2009 8.851 8.965 8.366 8.623 611,827 -0.27(-2.99%)
Jun 25, 2009 8.547 8.912 8.509 8.889 276,380 +0.36(+4.27%)
Jun 24, 2009 8.790 9.056 8.471 8.524 321,743 -0.22(-2.52%)
Jun 23, 2009 8.927 8.927 8.376 8.745 297,364 -0.08(-0.86%)
Jun 22, 2009 8.896 9.003 8.654 8.820 184,976 -0.11(-1.19%)
Jun 19, 2009 8.851 9.390 8.737 8.927 321,829 +0.24(+2.80%)
Jun 18, 2009 8.790 8.790 8.433 8.684 151,146 -0.17(-1.89%)
Jun 17, 2009 8.805 8.934 8.380 8.851 152,459 +0.07(+0.78%)
Jun 16, 2009 9.079 9.170 8.600 8.783 169,763 -0.24(-2.61%)
Jun 15, 2009 9.208 9.208 8.426 9.018 300,064 -0.24(-2.62%)
Jun 12, 2009 9.488 9.511 9.155 9.261 276,419 -0.29(-3.02%)
Jun 11, 2009 10.11 10.21 9.504 9.549 340,742 -0.59(-5.84%)
Jun 10, 2009 9.739 10.63 9.397 10.14 686,189 +0.91(+9.87%)
Jun 09, 2009 8.373 9.367 8.373 9.230 391,541 +0.85(+10.14%)
Jun 08, 2009 8.623 8.646 8.304 8.380 183,490 -0.35(-4.00%)
Jun 05, 2009 8.350 8.934 8.350 8.729 183,851 +0.49(+5.99%)
Jun 04, 2009 7.796 8.244 7.598 8.236 117,986 +0.46(+5.85%)
Jun 03, 2009 7.970 8.008 7.621 7.781 104,961 -0.26(-3.21%)
Jun 02, 2009 7.507 8.213 7.200 8.039 240,168 +0.46(+6.11%)
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.