FinancialContent is the trusted provider of stock market information to the media industry.
Oxford Industries (NY: OXM)
72.11 USD  -0.22 (-0.30%)
Official Closing Price  /  Updated: 4:10 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2019 72.23 72.63 71.14 72.33 196,758 -0.05(-0.07%)
Sep 17, 2019 73.06 73.06 70.68 72.38 129,283 -0.88(-1.20%)
Sep 16, 2019 73.25 74.00 72.18 73.26 155,659 -0.67(-0.91%)
Sep 13, 2019 74.89 76.14 73.63 73.93 201,300 -0.22(-0.30%)
Sep 12, 2019 74.47 77.87 71.61 74.15 791,588 -5.35(-6.73%)
Sep 11, 2019 78.49 80.55 76.50 79.50 641,426 +1.39(+1.78%)
Sep 10, 2019 75.33 78.25 74.92 78.11 276,600 +2.81(+3.73%)
Sep 09, 2019 73.74 76.23 73.48 75.30 214,976 +1.75(+2.38%)
Sep 06, 2019 72.89 73.59 72.05 73.55 121,600 +0.88(+1.21%)
Sep 05, 2019 71.08 72.88 71.04 72.67 182,129 +2.51(+3.58%)
Sep 04, 2019 68.86 70.28 68.51 70.16 99,575 +2.07(+3.04%)
Sep 03, 2019 68.91 69.31 67.65 68.09 199,499 -1.69(-2.42%)
Aug 30, 2019 70.48 70.92 69.19 69.78 122,300 -0.25(-0.36%)
Aug 29, 2019 69.13 70.17 68.62 70.03 85,346 +1.87(+2.74%)
Aug 28, 2019 66.13 68.24 65.49 68.16 95,483 +1.78(+2.68%)
Aug 27, 2019 67.78 67.80 65.71 66.38 134,822 -0.80(-1.19%)
Aug 26, 2019 67.71 67.86 66.74 67.18 152,037 +0.22(+0.33%)
Aug 23, 2019 69.99 70.46 66.54 66.96 160,800 -3.38(-4.81%)
Aug 22, 2019 69.74 71.29 69.74 70.34 150,838 +1.14(+1.65%)
Aug 21, 2019 68.01 69.25 67.91 69.20 164,950 +2.22(+3.31%)
Aug 20, 2019 66.79 67.14 65.64 66.98 149,532 -0.07(-0.10%)
Aug 19, 2019 67.23 68.07 66.93 67.05 134,664 +0.99(+1.50%)
Aug 16, 2019 64.90 66.24 64.89 66.06 118,100 +1.74(+2.71%)
Aug 15, 2019 65.10 65.10 63.73 64.32 218,893 -0.03(-0.05%)
Aug 14, 2019 64.68 65.12 63.78 64.35 277,462 -2.39(-3.58%)
Aug 13, 2019 64.53 68.45 64.02 66.74 200,269 +1.94(+2.99%)
Aug 12, 2019 66.59 66.59 64.03 64.80 113,484 -2.03(-3.04%)
Aug 09, 2019 69.18 69.65 66.82 66.83 148,500 -2.45(-3.54%)
Aug 08, 2019 67.64 69.28 67.15 69.28 390,052 +1.94(+2.88%)
Aug 07, 2019 67.08 68.18 66.67 67.34 199,621 -0.62(-0.91%)
Aug 06, 2019 68.47 68.69 67.29 67.96 133,560 -0.09(-0.13%)
Aug 05, 2019 68.37 68.90 67.51 68.05 149,345 -1.68(-2.41%)
Aug 02, 2019 69.19 70.25 68.70 69.73 119,700 +0.66(+0.96%)
Aug 01, 2019 73.11 73.71 68.39 69.07 206,737 -4.12(-5.63%)
Jul 31, 2019 73.22 74.11 72.09 73.19 213,364 -0.06(-0.08%)
Jul 30, 2019 72.71 73.31 71.15 73.25 208,312 +0.04(+0.05%)
Jul 29, 2019 72.27 73.37 71.29 73.21 129,195 +0.98(+1.36%)
Jul 26, 2019 72.04 72.39 71.09 72.23 142,600 +0.68(+0.95%)
Jul 25, 2019 71.29 72.19 71.07 71.55 175,906 +0.11(+0.15%)
Jul 24, 2019 69.98 71.65 69.47 71.44 170,703 +1.52(+2.17%)
Jul 23, 2019 69.45 70.10 69.04 69.92 137,849 +1.03(+1.50%)
Jul 22, 2019 69.75 70.30 68.72 68.89 208,237 -0.54(-0.78%)
Jul 19, 2019 69.86 71.02 69.29 69.43 150,300 -0.07(-0.10%)
Jul 18, 2019 69.79 70.10 68.66 69.50 155,876 -0.51(-0.73%)
Jul 17, 2019 70.88 71.53 69.57 70.01 194,488 -1.05(-1.48%)
Jul 16, 2019 69.28 71.70 69.04 71.06 210,853 +1.69(+2.44%)
Jul 15, 2019 69.97 70.30 68.78 69.37 182,286 -0.26(-0.37%)
Jul 12, 2019 69.44 70.64 69.44 69.63 180,700 +0.17(+0.24%)
Jul 11, 2019 69.84 70.50 68.82 69.46 191,602 -0.29(-0.42%)
Jul 10, 2019 71.72 72.00 69.73 69.75 271,275 -1.83(-2.56%)
Jul 09, 2019 72.62 72.74 71.24 71.58 137,209 -1.42(-1.95%)
Jul 08, 2019 72.49 73.91 72.49 73.00 144,090 +0.07(+0.10%)
Jul 05, 2019 72.30 73.25 72.14 72.93 127,600 +0.13(+0.18%)
Jul 03, 2019 71.83 72.98 71.46 72.80 120,300 +1.26(+1.76%)
Jul 02, 2019 73.67 73.92 71.13 71.54 174,734 -2.14(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.