Oxford Industries (NY: OXM )

86.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 81.67 81.67 81.67 0 +1.12(+1.39%)
Aug 30, 2018 81.99 82.46 80.46 80.55 85,137 -1.53(-1.86%)
Aug 29, 2018 82.71 82.71 80.94 82.07 133,679 -0.73(-0.88%)
Aug 28, 2018 81.68 82.89 81.26 82.80 52,465 +1.13(+1.39%)
Aug 27, 2018 82.29 82.43 81.27 81.67 77,206 -0.20(-0.25%)
Aug 24, 2018 82.64 82.73 81.52 81.87 79,902 -0.73(-0.88%)
Aug 23, 2018 83.17 83.69 82.07 82.60 70,654 -0.60(-0.72%)
Aug 22, 2018 83.35 84.26 82.98 83.20 108,634 -0.37(-0.44%)
Aug 21, 2018 82.99 83.79 82.25 83.57 126,224 +0.89(+1.07%)
Aug 20, 2018 82.56 82.77 81.73 82.68 138,713 +0.32(+0.38%)
Aug 17, 2018 81.81 82.61 81.14 82.36 98,481 +0.74(+0.90%)
Aug 16, 2018 82.95 83.01 81.56 81.63 57,898 -1.06(-1.28%)
Aug 15, 2018 83.88 84.00 82.17 82.69 130,575 -1.63(-1.94%)
Aug 14, 2018 83.02 84.53 82.92 84.32 137,818 +1.71(+2.07%)
Aug 13, 2018 83.36 83.52 82.25 82.61 91,678 -0.55(-0.66%)
Aug 10, 2018 82.40 84.10 81.95 83.16 67,363 +0.09(+0.11%)
Aug 09, 2018 81.47 83.57 81.47 83.07 99,707 +1.66(+2.04%)
Aug 08, 2018 81.10 81.96 80.49 81.42 74,768 +0.47(+0.59%)
Aug 07, 2018 81.07 81.42 79.97 80.94 137,414 +0.10(+0.12%)
Aug 06, 2018 80.20 80.94 79.87 80.85 99,478 +0.75(+0.94%)
Aug 03, 2018 81.50 81.74 79.42 80.09 106,801 -1.25(-1.53%)
Aug 02, 2018 79.27 81.42 79.20 81.34 84,580 +1.71(+2.15%)
Aug 01, 2018 80.87 80.87 79.13 79.63 74,594 -1.19(-1.48%)
Jul 31, 2018 80.70 81.28 79.91 80.82 102,015 +0.64(+0.80%)
Jul 30, 2018 80.84 81.22 79.58 80.18 92,448 -0.66(-0.81%)
Jul 27, 2018 83.87 84.29 80.23 80.84 197,874 -3.07(-3.66%)
Jul 26, 2018 83.12 85.27 83.12 83.91 216,116 +0.81(+0.97%)
Jul 25, 2018 81.00 83.21 80.77 83.10 130,787 +1.89(+2.32%)
Jul 24, 2018 81.59 81.78 80.34 81.21 154,152 +0.06(+0.08%)
Jul 23, 2018 81.42 81.81 80.38 81.15 234,924 -0.44(-0.54%)
Jul 20, 2018 81.29 81.81 80.92 81.59 203,963 +0.24(+0.29%)
Jul 19, 2018 79.48 81.42 79.48 81.35 142,063 +1.63(+2.05%)
Jul 18, 2018 78.71 79.73 78.11 79.72 120,245 +0.84(+1.06%)
Jul 17, 2018 77.51 79.10 77.51 78.88 268,353 +1.30(+1.68%)
Jul 16, 2018 76.35 77.98 75.73 77.58 221,243 +1.35(+1.78%)
Jul 13, 2018 74.57 76.45 74.57 76.23 143,421 +1.51(+2.02%)
Jul 12, 2018 74.85 75.01 73.16 74.71 247,021 +0.49(+0.66%)
Jul 11, 2018 74.86 75.04 73.75 74.22 133,936 -0.77(-1.03%)
Jul 10, 2018 75.11 75.54 74.54 74.99 121,360 +0.17(+0.23%)
Jul 09, 2018 74.57 75.06 73.81 74.82 89,220 +0.43(+0.58%)
Jul 06, 2018 73.53 74.51 73.53 74.39 146,209 +0.86(+1.16%)
Jul 05, 2018 73.63 73.68 72.31 73.53 182,069 +0.33(+0.45%)
Jul 03, 2018 73.20 73.20 73.20 0 +0.27(+0.37%)
Jul 02, 2018 72.32 72.90 71.68 72.93 97,646 +0.40(+0.55%)
Jun 29, 2018 73.40 73.83 72.12 72.53 190,374 -0.26(-0.36%)
Jun 28, 2018 72.64 73.40 72.42 72.79 164,597 +0.08(+0.11%)
Jun 27, 2018 74.42 75.17 72.71 72.71 256,517 -1.50(-2.03%)
Jun 26, 2018 72.46 74.37 72.32 74.22 161,830 +1.84(+2.54%)
Jun 25, 2018 73.12 73.54 71.92 72.38 173,866 -0.87(-1.18%)
Jun 22, 2018 74.18 74.18 72.90 73.25 448,528 -0.48(-0.65%)
Jun 21, 2018 73.39 74.44 73.19 73.73 147,761 +0.58(+0.79%)
Jun 20, 2018 72.36 73.48 71.04 73.15 190,379 +1.06(+1.47%)
Jun 19, 2018 72.57 72.69 70.71 72.09 221,837 -0.96(-1.32%)
Jun 18, 2018 72.63 73.87 72.63 73.05 186,559 +0.14(+0.19%)
Jun 15, 2018 74.80 71.72 72.91 607,539 -1.89(-2.52%)
Jun 14, 2018 77.04 77.37 74.70 74.80 435,592 -2.25(-2.92%)
Jun 13, 2018 76.92 79.71 75.67 77.05 915,543 -3.81(-4.71%)
Jun 12, 2018 78.75 81.66 78.45 80.86 456,431 +2.13(+2.71%)
Jun 11, 2018 79.58 80.33 78.39 78.73 236,194 -0.98(-1.23%)
Jun 08, 2018 79.77 80.12 79.08 79.70 161,256 -0.27(-0.34%)
Jun 07, 2018 80.31 81.70 79.76 79.98 298,146 +1.24(+1.58%)
Jun 06, 2018 78.73 196,887 -0.28(-0.35%)
Jun 05, 2018 76.37 79.07 76.00 79.01 231,845 +2.80(+3.67%)
Jun 04, 2018 74.92 76.35 74.60 76.22 166,474 +1.86(+2.50%)
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.