FinancialContent is the trusted provider of stock market information to the media industry.
Oxford Industries (NY: OXM)
48.66 USD  +0.52 (+1.09%)
Streaming Delayed Price  /  Updated: 10:14 AM EDT, Aug 12, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 11, 2020 48.70 49.58 48.05 48.13 135,825 +0.17(+0.35%)
Aug 10, 2020 46.05 48.90 46.05 47.96 130,800 +1.97(+4.28%)
Aug 07, 2020 43.57 46.03 43.42 45.99 117,700 +2.09(+4.76%)
Aug 06, 2020 45.82 45.82 43.67 43.90 103,393 -1.97(-4.29%)
Aug 05, 2020 44.21 46.28 43.86 45.87 119,455 +1.94(+4.42%)
Aug 04, 2020 42.75 44.03 42.45 43.93 143,972 +1.01(+2.35%)
Aug 03, 2020 42.94 43.21 41.57 42.92 170,356 -0.02(-0.05%)
Jul 31, 2020 43.74 43.74 42.26 42.94 94,000 -1.18(-2.67%)
Jul 30, 2020 44.58 45.00 43.56 44.12 59,341 -1.29(-2.84%)
Jul 29, 2020 44.96 45.97 44.72 45.41 80,497 +0.63(+1.41%)
Jul 28, 2020 43.50 45.30 43.50 44.78 78,316 +1.06(+2.42%)
Jul 27, 2020 43.21 44.02 42.61 43.72 126,482 +0.37(+0.85%)
Jul 24, 2020 44.16 44.51 43.23 43.35 66,500 -0.79(-1.79%)
Jul 23, 2020 43.50 45.00 43.37 44.14 77,133 +0.62(+1.42%)
Jul 22, 2020 43.74 43.90 43.11 43.52 62,365 -0.22(-0.50%)
Jul 21, 2020 41.72 43.78 41.72 43.74 115,078 +2.22(+5.35%)
Jul 20, 2020 42.80 43.15 41.50 41.52 124,581 -1.70(-3.93%)
Jul 17, 2020 44.75 45.23 43.18 43.22 173,700 -1.47(-3.29%)
Jul 16, 2020 45.34 45.81 44.54 44.69 217,467 -1.57(-3.39%)
Jul 15, 2020 44.47 46.51 43.77 46.26 292,480 +3.30(+7.68%)
Jul 14, 2020 43.39 43.47 42.13 42.96 189,649 -0.43(-0.99%)
Jul 13, 2020 41.86 44.07 41.58 43.39 206,533 +1.45(+3.46%)
Jul 10, 2020 42.64 43.06 41.58 41.94 137,900 -0.51(-1.20%)
Jul 09, 2020 42.29 43.11 41.24 42.45 239,213 -0.25(-0.59%)
Jul 08, 2020 41.78 42.72 41.45 42.70 331,530 +0.69(+1.64%)
Jul 07, 2020 42.87 42.87 41.26 42.01 201,683 -1.59(-3.65%)
Jul 06, 2020 44.62 44.77 42.17 43.60 170,648 +0.05(+0.11%)
Jul 02, 2020 43.77 44.14 42.48 43.55 146,000 +1.14(+2.69%)
Jul 01, 2020 44.19 45.60 42.15 42.41 157,459 -1.60(-3.64%)
Jun 30, 2020 42.45 44.15 41.84 44.01 225,273 +1.15(+2.68%)
Jun 29, 2020 40.06 42.88 39.95 42.86 182,259 +3.24(+8.18%)
Jun 26, 2020 40.30 40.30 38.59 39.62 335,200 -0.77(-1.91%)
Jun 25, 2020 40.91 41.26 39.19 40.39 114,211 -0.83(-2.01%)
Jun 24, 2020 41.97 41.97 40.33 41.22 122,117 -1.30(-3.06%)
Jun 23, 2020 43.81 43.81 41.62 42.52 181,693 -0.31(-0.72%)
Jun 22, 2020 42.48 43.25 41.64 42.83 154,090 -0.09(-0.21%)
Jun 19, 2020 45.13 45.13 42.62 42.92 279,600 -1.46(-3.29%)
Jun 18, 2020 44.01 46.09 43.85 44.38 344,081 -0.41(-0.92%)
Jun 17, 2020 44.78 45.83 43.56 44.79 240,526 -0.17(-0.38%)
Jun 16, 2020 45.17 47.50 44.56 44.96 294,194 +2.15(+5.02%)
Jun 15, 2020 43.70 44.48 41.91 42.81 305,146 -3.20(-6.96%)
Jun 12, 2020 45.48 46.46 43.60 46.01 227,000 +2.41(+5.53%)
Jun 11, 2020 45.27 47.03 43.29 43.60 605,602 -8.11(-15.68%)
Jun 10, 2020 54.43 54.56 51.25 51.71 273,986 -3.32(-6.03%)
Jun 09, 2020 56.00 56.05 52.61 55.03 229,665 -2.03(-3.56%)
Jun 08, 2020 57.74 58.71 56.39 57.06 343,161 +1.49(+2.68%)
Jun 05, 2020 55.00 57.55 54.25 55.57 201,400 +3.99(+7.74%)
Jun 04, 2020 50.24 51.70 49.21 51.58 206,408 +1.17(+2.32%)
Jun 03, 2020 48.74 51.59 48.06 50.41 324,038 +3.13(+6.62%)
Jun 02, 2020 43.60 47.59 43.17 47.28 158,722 +4.17(+9.67%)
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.