Skip to main content

Oxford Industries (NY: OXM )

100.70 -1.13 (-1.11%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 99.44 101.85 97.55 101.83 499,766 +2.41(+2.42%)
Jun 14, 2024 101.20 101.54 98.91 99.42 640,257 -2.43(-2.39%)
Jun 13, 2024 97.70 102.51 94.84 101.85 951,764 +0.83(+0.82%)
Jun 12, 2024 104.69 104.90 100.24 101.02 713,402 -1.00(-0.98%)
Jun 11, 2024 101.56 102.11 100.34 102.02 256,642 +0.19(+0.19%)
Jun 10, 2024 100.91 101.96 100.00 101.83 349,334 -0.97(-0.94%)
Jun 07, 2024 102.50 103.51 102.15 102.80 295,076 -0.79(-0.76%)
Jun 06, 2024 107.58 107.58 103.01 103.59 345,392 -3.76(-3.50%)
Jun 05, 2024 106.51 107.47 105.71 107.35 199,064 +1.11(+1.04%)
Jun 04, 2024 108.36 109.48 106.08 106.24 244,807 -2.98(-2.73%)
Jun 03, 2024 110.59 111.44 108.79 109.22 402,474 -1.47(-1.33%)
May 31, 2024 108.33 110.73 108.33 110.69 230,490 +3.31(+3.08%)
May 30, 2024 107.42 108.16 106.50 107.38 324,244 +0.58(+0.54%)
May 29, 2024 106.24 107.13 104.61 106.80 245,989 -0.29(-0.27%)
May 28, 2024 107.23 108.22 106.47 107.09 260,559 +1.09(+1.03%)
May 24, 2024 105.41 106.24 104.25 106.00 257,155 +1.89(+1.82%)
May 23, 2024 105.05 105.28 102.22 104.11 431,177 -1.44(-1.36%)
May 22, 2024 107.00 108.36 105.22 105.55 300,408 -2.01(-1.87%)
May 21, 2024 107.44 107.64 105.65 107.56 165,701 -0.02(-0.02%)
May 20, 2024 105.86 107.80 105.86 107.58 182,510 +1.68(+1.59%)
May 17, 2024 107.30 107.30 104.77 105.90 167,389 -1.43(-1.33%)
May 16, 2024 106.47 107.91 106.19 107.33 164,463 +0.76(+0.71%)
May 15, 2024 108.24 108.24 105.35 106.57 178,144 -0.96(-0.89%)
May 14, 2024 111.25 111.25 107.23 107.53 187,376 -1.51(-1.38%)
May 13, 2024 110.41 111.46 108.81 109.04 130,546 -0.20(-0.18%)
May 10, 2024 110.27 110.27 108.66 109.24 104,031 -0.84(-0.76%)
May 09, 2024 107.27 110.20 106.75 110.08 119,617 +3.35(+3.14%)
May 08, 2024 106.62 108.33 106.58 106.73 152,404 -0.89(-0.83%)
May 07, 2024 108.88 110.52 107.59 107.62 182,755 -1.13(-1.04%)
May 06, 2024 109.81 110.16 108.58 108.75 176,938 -0.07(-0.06%)
May 03, 2024 110.70 110.73 108.02 108.82 132,736 -0.02(-0.02%)
May 02, 2024 109.27 109.68 107.71 108.84 174,551 +1.23(+1.14%)
May 01, 2024 108.12 108.83 105.61 107.61 177,637 -0.17(-0.16%)
Apr 30, 2024 108.81 110.60 107.56 107.78 237,384 -2.16(-1.96%)
Apr 29, 2024 107.70 110.83 106.71 109.94 302,145 +3.23(+3.03%)
Apr 26, 2024 106.21 108.07 106.20 106.71 165,107 +0.96(+0.91%)
Apr 25, 2024 105.89 106.50 104.30 105.75 179,728 -1.50(-1.40%)
Apr 24, 2024 107.36 108.50 106.18 107.25 163,089 -0.52(-0.48%)
Apr 23, 2024 103.76 108.43 103.76 107.77 234,728 +3.92(+3.77%)
Apr 22, 2024 105.06 106.20 103.81 103.85 220,151 -0.87(-0.83%)
Apr 19, 2024 102.55 105.39 102.55 104.72 223,099 +1.60(+1.55%)
Apr 18, 2024 102.35 104.64 101.96 103.12 189,288 +1.37(+1.35%)
Apr 17, 2024 103.38 104.32 101.49 101.75 231,247 -0.59(-0.57%)
Apr 16, 2024 101.03 102.53 100.65 102.34 229,463 +0.49(+0.48%)
Apr 15, 2024 104.88 104.88 100.97 101.85 336,856 -2.51(-2.41%)
Apr 12, 2024 107.00 108.06 104.35 104.36 308,214 -3.99(-3.69%)
Apr 11, 2024 107.20 108.46 106.65 108.36 174,885 +1.63(+1.53%)
Apr 10, 2024 107.03 108.04 105.78 106.73 224,860 -2.60(-2.38%)
Apr 09, 2024 108.55 109.42 107.20 109.33 179,495 +1.56(+1.45%)
Apr 08, 2024 104.69 107.87 104.38 107.77 324,272 +2.90(+2.77%)
Apr 05, 2024 103.81 105.31 103.07 104.87 393,438 +0.78(+0.75%)
Apr 04, 2024 105.48 105.48 103.68 104.08 236,486 +0.15(+0.14%)
Apr 03, 2024 104.31 105.03 103.14 103.94 285,094 -0.91(-0.87%)
Apr 02, 2024 106.22 108.51 103.87 104.85 458,445 -2.72(-2.53%)
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.