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

Oxford Industries (NY: OXM )

86.54 -0.74 (-0.85%)
Official Closing Price Updated: 7:00 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 (%)
May 29, 2009 6.779 7.151 6.642 7.037 172,827 +0.30(+4.51%)
May 28, 2009 7.318 7.492 6.672 6.733 202,530 -0.49(-6.83%)
May 27, 2009 7.735 7.735 7.067 7.226 138,321 -0.53(-6.85%)
May 26, 2009 6.687 8.016 6.566 7.758 154,923 +0.99(+14.57%)
May 22, 2009 6.832 6.953 6.687 6.771 95,692 -0.03(-0.45%)
May 21, 2009 6.748 6.870 6.543 6.801 110,660 -0.03(-0.44%)
May 20, 2009 7.188 7.431 6.817 6.832 95,698 -0.31(-4.36%)
May 19, 2009 7.151 7.318 6.756 7.143 126,346 -0.01(-0.11%)
May 18, 2009 6.672 7.226 6.551 7.151 107,577 +0.60(+9.15%)
May 15, 2009 6.680 6.885 6.452 6.551 84,325 -0.18(-2.71%)
May 14, 2009 6.414 7.021 6.414 6.733 132,642 +0.28(+4.35%)
May 13, 2009 7.135 7.287 6.369 6.452 214,513 -0.87(-11.92%)
May 12, 2009 7.143 7.378 6.832 7.325 176,083 +0.20(+2.88%)
May 11, 2009 7.166 7.378 7.021 7.120 111,328 -0.20(-2.70%)
May 08, 2009 7.272 7.462 7.021 7.318 136,992 +0.14(+2.01%)
May 07, 2009 8.198 8.198 7.014 7.173 256,962 -0.93(-11.52%)
May 06, 2009 8.023 8.244 7.811 8.107 239,774 +0.12(+1.52%)
May 05, 2009 7.932 8.198 7.568 7.986 232,359 -0.02(-0.19%)
May 04, 2009 7.568 8.001 7.344 8.001 172,867 +0.53(+7.11%)
May 01, 2009 7.409 7.887 7.272 7.469 209,790 +0.08(+1.03%)
Apr 30, 2009 7.887 8.122 7.363 7.393 194,156 -0.36(-4.70%)
Apr 29, 2009 7.318 8.464 7.295 7.758 312,382 +0.47(+6.46%)
Apr 28, 2009 6.824 7.522 6.574 7.287 267,832 +0.36(+5.26%)
Apr 27, 2009 6.832 7.310 6.665 6.923 459,382 -0.06(-0.87%)
Apr 24, 2009 7.006 7.431 6.832 6.984 352,841 +0.01(+0.11%)
Apr 23, 2009 7.151 7.553 6.786 6.976 423,198 -0.22(-3.06%)
Apr 22, 2009 6.505 7.264 6.391 7.196 459,141 +0.61(+9.22%)
Apr 21, 2009 5.951 6.642 5.921 6.589 165,043 +0.50(+8.23%)
Apr 20, 2009 6.338 6.338 6.073 6.088 163,383 -0.40(-6.20%)
Apr 17, 2009 6.422 6.809 6.407 6.490 221,647 +0.09(+1.42%)
Apr 16, 2009 6.050 6.414 5.860 6.399 236,585 +0.43(+7.12%)
Apr 15, 2009 6.316 6.369 5.845 5.974 188,657 -0.36(-5.64%)
Apr 14, 2009 6.331 6.498 6.017 6.331 289,407 -0.09(-1.42%)
Apr 13, 2009 5.648 6.642 5.488 6.422 281,120 +0.77(+13.71%)
Apr 09, 2009 5.295 5.760 5.295 5.648 249,694 +0.40(+7.57%)
Apr 08, 2009 5.145 5.483 5.145 5.250 403,849 +0.13(+2.49%)
Apr 07, 2009 5.018 5.273 4.988 5.123 156,462 +0.03(+0.59%)
Apr 06, 2009 5.490 5.513 4.965 5.093 175,349 -0.43(-7.74%)
Apr 03, 2009 5.243 5.535 4.980 5.520 236,355 +0.25(+4.69%)
Apr 02, 2009 4.695 5.378 4.628 5.273 268,396 +0.66(+14.31%)
Apr 01, 2009 4.530 4.763 4.440 4.613 204,216 -0.01(-0.32%)
Mar 31, 2009 4.388 4.958 4.148 4.628 586,654 -0.22(-4.49%)
Mar 30, 2009 5.310 5.310 4.688 4.845 183,510 -0.49(-9.14%)
Mar 26, 2009 4.755 5.333 4.755 5.333 175,581 +0.64(+13.58%)
Mar 25, 2009 4.860 5.160 4.410 4.695 144,586 -0.12(-2.49%)
Mar 24, 2009 4.560 5.018 4.418 4.815 283,660 +0.11(+2.23%)
Mar 23, 2009 4.523 4.710 4.440 4.710 187,648 +0.41(+9.41%)
Mar 20, 2009 4.343 4.485 4.200 4.305 290,143 +0.01(+0.35%)
Mar 19, 2009 4.058 4.290 3.945 4.290 140,124 +0.25(+6.12%)
Mar 18, 2009 3.675 4.185 3.675 4.043 132,589 +0.39(+10.68%)
Mar 17, 2009 3.420 3.653 3.368 3.653 89,876 +0.26(+7.74%)
Mar 16, 2009 3.383 3.653 3.368 3.390 91,740 +0.01(+0.22%)
Mar 13, 2009 3.435 3.533 3.173 3.383 0 -0.07(-1.96%)
Mar 12, 2009 2.745 3.533 2.700 3.450 272,029 +0.68(+24.66%)
Mar 11, 2009 2.738 2.925 2.723 2.768 112,344 +0.04(+1.37%)
Mar 10, 2009 2.595 2.850 2.468 2.730 156,261 +0.24(+9.64%)
Mar 09, 2009 2.670 2.670 2.355 2.490 188,080 -0.14(-5.14%)
Mar 06, 2009 2.708 2.768 2.588 2.625 0 -0.07(-2.51%)
Mar 05, 2009 2.918 2.933 2.663 2.693 68,398 -0.31(-10.47%)
Mar 04, 2009 2.813 3.060 2.798 3.008 179,459 -0.18(-5.65%)
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.