Oxford Industries (NY: OXM )

72.62 -1.46 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 36.47 36.91 36.03 36.74 121,034 +0.23(+0.63%)
Nov 29, 2006 36.57 36.86 36.29 36.51 134,728 +0.08(+0.22%)
Nov 28, 2006 36.28 36.51 35.85 36.43 111,766 +0.14(+0.38%)
Nov 27, 2006 37.20 37.20 36.16 36.29 132,238 -1.05(-2.81%)
Nov 24, 2006 37.25 37.40 37.09 37.34 22,823 -0.09(-0.23%)
Nov 22, 2006 37.58 37.69 37.37 37.43 72,205 -0.11(-0.29%)
Nov 21, 2006 37.58 37.66 37.32 37.53 108,584 -0.04(-0.10%)
Nov 20, 2006 37.51 37.87 37.37 37.57 91,155 -0.02(-0.06%)
Nov 17, 2006 37.82 37.82 37.21 37.59 65,012 -0.24(-0.63%)
Nov 16, 2006 37.98 38.20 37.72 37.83 86,867 +0.00(+0.00%)
Nov 15, 2006 38.13 38.36 37.79 37.83 183,003 -0.30(-0.80%)
Nov 14, 2006 37.22 38.17 37.07 38.13 400,726 +0.95(+2.57%)
Nov 13, 2006 37.27 37.77 36.85 37.18 116,331 -0.33(-0.87%)
Nov 10, 2006 37.01 37.54 36.92 37.51 67,225 +0.40(+1.09%)
Nov 09, 2006 37.63 37.63 36.75 37.10 72,897 -0.48(-1.29%)
Nov 08, 2006 37.43 37.98 37.13 37.59 159,903 -0.20(-0.54%)
Nov 07, 2006 37.70 38.28 37.53 37.79 139,846 -0.05(-0.13%)
Nov 06, 2006 37.70 38.13 37.56 37.84 139,569 +0.25(+0.67%)
Nov 03, 2006 37.50 37.85 37.26 37.59 129,471 +0.23(+0.62%)
Nov 02, 2006 37.01 37.66 36.73 37.35 188,536 -0.14(-0.39%)
Nov 01, 2006 38.10 38.30 37.35 37.50 245,802 -0.66(-1.72%)
Oct 31, 2006 38.37 38.50 37.88 38.16 158,796 -0.31(-0.81%)
Oct 30, 2006 38.09 38.88 37.84 38.47 215,509 +0.20(+0.51%)
Oct 27, 2006 38.79 39.02 38.13 38.27 175,948 -0.64(-1.64%)
Oct 26, 2006 38.19 39.00 37.71 38.91 312,060 +0.78(+2.05%)
Oct 25, 2006 38.64 38.75 37.60 38.13 386,064 -0.61(-1.57%)
Oct 24, 2006 37.88 38.86 37.73 38.73 209,700 +0.80(+2.12%)
Oct 23, 2006 37.69 38.60 37.69 37.93 321,189 +0.42(+1.12%)
Oct 20, 2006 37.72 37.77 37.20 37.51 252,027 -0.06(-0.15%)
Oct 19, 2006 36.69 37.83 36.63 37.57 368,773 +0.75(+2.04%)
Oct 18, 2006 37.20 37.51 36.57 36.82 442,362 -0.27(-0.72%)
Oct 17, 2006 35.97 37.15 35.67 37.09 400,173 +0.81(+2.23%)
Oct 16, 2006 35.71 36.28 35.34 36.28 316,486 +0.69(+1.93%)
Oct 13, 2006 34.51 35.59 34.34 35.59 609,596 +1.08(+3.12%)
Oct 12, 2006 34.92 35.42 34.30 34.51 402,662 -0.17(-0.50%)
Oct 11, 2006 34.97 34.99 34.12 34.69 465,877 -0.56(-1.60%)
Oct 10, 2006 35.10 35.92 35.04 35.25 282,735 +0.38(+1.10%)
Oct 09, 2006 34.41 34.94 33.53 34.87 225,192 +0.45(+1.30%)
Oct 06, 2006 34.19 34.71 33.47 34.42 337,927 +0.22(+0.66%)
Oct 05, 2006 31.81 34.95 31.14 34.19 880,159 +0.60(+1.79%)
Oct 04, 2006 32.43 33.67 32.21 33.59 296,982 +1.12(+3.45%)
Oct 03, 2006 31.59 32.55 31.42 32.47 223,255 +0.81(+2.56%)
Oct 02, 2006 31.06 31.74 30.75 31.66 268,073 +0.64(+2.07%)
Sep 29, 2006 31.41 31.59 30.93 31.02 236,535 -0.46(-1.47%)
Sep 28, 2006 31.70 31.81 31.17 31.48 111,904 -0.11(-0.34%)
Sep 27, 2006 31.00 31.79 31.00 31.59 119,789 +0.52(+1.68%)
Sep 26, 2006 31.59 31.66 30.68 31.07 136,941 -0.64(-2.01%)
Sep 25, 2006 30.63 31.95 30.21 31.71 141,782 +1.06(+3.47%)
Sep 22, 2006 31.09 31.11 30.25 30.65 106,094 -0.58(-1.85%)
Sep 21, 2006 31.40 32.05 31.07 31.22 125,460 -0.09(-0.28%)
Sep 20, 2006 30.33 31.38 30.33 31.31 94,752 +1.05(+3.46%)
Sep 19, 2006 30.20 30.50 29.63 30.26 92,677 +0.09(+0.31%)
Sep 18, 2006 29.82 30.25 29.77 30.17 107,754 -0.17(-0.55%)
Sep 15, 2006 30.25 30.42 30.06 30.33 179,545 +0.30(+1.01%)
Sep 14, 2006 30.26 30.40 29.94 30.03 64,044 -0.30(-1.00%)
Sep 13, 2006 30.35 30.65 30.20 30.33 87,559 +0.04(+0.12%)
Sep 12, 2006 29.13 30.36 29.13 30.30 140,814 +1.16(+3.99%)
Sep 11, 2006 29.33 29.57 29.01 29.13 196,144 -0.27(-0.91%)
Sep 08, 2006 29.52 29.60 29.23 29.40 99,040 -0.04(-0.15%)
Sep 07, 2006 29.56 29.99 29.19 29.45 81,196 -0.26(-0.88%)
Sep 06, 2006 30.07 30.28 29.71 29.71 146,900 -0.48(-1.60%)
Sep 05, 2006 29.94 30.52 29.76 30.19 133,344 +0.18(+0.60%)
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.