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, 2016 64.30 61.70 61.87 136,907 -2.03(-3.17%)
Nov 29, 2016 64.34 64.72 63.75 63.90 117,421 -0.05(-0.08%)
Nov 28, 2016 64.63 64.63 63.59 63.95 147,435 -0.87(-1.34%)
Nov 25, 2016 64.30 64.88 64.03 64.82 39,589 +0.49(+0.75%)
Nov 23, 2016 64.33 64.33 64.33 0 -0.12(-0.18%)
Nov 22, 2016 63.64 64.54 63.01 64.45 117,108 +0.88(+1.38%)
Nov 21, 2016 62.74 63.79 62.39 63.57 147,495 +0.73(+1.17%)
Nov 18, 2016 61.64 62.85 60.86 62.84 263,938 +0.97(+1.57%)
Nov 17, 2016 61.28 62.08 60.60 61.87 170,511 +0.60(+0.97%)
Nov 16, 2016 61.99 62.12 60.48 61.28 144,077 -0.87(-1.40%)
Nov 15, 2016 63.52 63.65 61.45 62.14 196,828 +1.06(+1.74%)
Nov 14, 2016 60.32 62.28 60.28 61.08 196,741 +1.52(+2.56%)
Nov 11, 2016 56.49 59.63 56.32 59.56 204,962 +2.84(+5.02%)
Nov 10, 2016 55.73 57.09 55.16 56.71 148,793 +1.56(+2.83%)
Nov 09, 2016 53.00 55.49 51.82 55.15 145,680 +1.38(+2.57%)
Nov 08, 2016 53.07 54.08 52.55 53.77 128,636 +0.70(+1.32%)
Nov 07, 2016 53.23 53.24 52.28 53.08 126,088 +0.82(+1.56%)
Nov 04, 2016 52.05 53.48 51.33 52.26 97,296 +0.53(+1.02%)
Nov 03, 2016 52.43 52.75 51.62 51.73 95,115 -0.31(-0.61%)
Nov 02, 2016 53.31 53.52 52.02 52.05 134,993 -1.48(-2.77%)
Nov 01, 2016 53.36 55.16 53.36 53.53 187,083 +0.12(+0.22%)
Oct 31, 2016 53.36 53.59 52.82 53.41 112,548 -0.05(-0.10%)
Oct 28, 2016 52.92 53.72 52.27 53.46 136,950 +0.35(+0.66%)
Oct 27, 2016 52.52 53.14 52.02 53.11 162,170 +0.66(+1.27%)
Oct 26, 2016 52.96 53.71 52.27 52.45 144,788 -0.64(-1.20%)
Oct 25, 2016 52.95 53.29 52.66 53.08 160,223 -0.41(-0.76%)
Oct 24, 2016 52.96 53.69 52.95 53.49 137,708 +0.65(+1.22%)
Oct 21, 2016 53.17 53.50 52.63 52.85 116,300 -1.01(-1.88%)
Oct 20, 2016 53.48 54.03 53.14 53.86 297,570 +0.13(+0.24%)
Oct 19, 2016 55.27 55.27 52.72 53.73 490,447 -1.77(-3.19%)
Oct 18, 2016 56.04 56.19 55.49 55.50 81,402 +0.01(+0.02%)
Oct 17, 2016 56.86 56.94 55.49 55.49 103,391 -1.55(-2.72%)
Oct 14, 2016 56.65 57.21 56.54 57.04 170,962 +0.79(+1.41%)
Oct 13, 2016 56.77 56.86 55.77 56.25 234,171 -0.92(-1.61%)
Oct 12, 2016 56.95 57.90 56.68 57.17 114,398 +0.33(+0.58%)
Oct 11, 2016 56.75 57.67 56.60 56.84 142,544 -0.06(-0.10%)
Oct 10, 2016 56.40 57.10 55.85 56.90 175,315 +0.81(+1.45%)
Oct 07, 2016 56.37 57.02 55.71 56.08 139,359 +0.03(+0.06%)
Oct 06, 2016 57.25 57.25 55.12 56.05 256,975 -1.28(-2.23%)
Oct 05, 2016 57.42 57.68 57.00 57.33 254,291 +0.32(+0.57%)
Oct 04, 2016 56.81 57.21 56.11 57.01 173,247 +0.36(+0.63%)
Oct 03, 2016 57.33 58.08 56.49 56.65 170,240 -0.76(-1.33%)
Sep 30, 2016 57.67 58.38 57.37 57.42 114,914 +0.14(+0.25%)
Sep 29, 2016 57.82 58.37 57.03 57.27 201,615 +0.34(+0.60%)
Sep 28, 2016 57.51 57.88 56.48 56.93 146,298 -0.75(-1.29%)
Sep 27, 2016 57.33 57.82 56.56 57.68 105,194 +0.57(+0.99%)
Sep 26, 2016 58.63 59.27 57.04 57.11 253,989 -1.94(-3.29%)
Sep 23, 2016 60.25 60.56 58.55 59.05 719,265 +0.87(+1.50%)
Sep 22, 2016 58.80 59.15 57.67 58.18 144,547 -0.32(-0.55%)
Sep 21, 2016 58.06 58.69 57.60 58.50 110,650 +0.62(+1.07%)
Sep 20, 2016 58.82 59.18 57.79 57.88 120,894 -0.66(-1.13%)
Sep 19, 2016 58.53 59.03 57.67 58.54 145,539 +0.34(+0.58%)
Sep 16, 2016 58.97 59.11 58.10 58.20 165,794 -0.87(-1.48%)
Sep 15, 2016 57.43 59.15 57.24 59.08 244,473 +1.37(+2.37%)
Sep 14, 2016 58.42 58.93 57.29 57.71 237,707 -0.87(-1.48%)
Sep 13, 2016 59.45 59.96 58.09 58.58 216,098 -1.35(-2.25%)
Sep 12, 2016 58.62 59.99 57.82 59.93 349,019 +0.99(+1.68%)
Sep 09, 2016 59.68 60.56 58.71 58.93 277,741 -1.17(-1.95%)
Sep 08, 2016 60.37 60.37 59.41 60.10 324,239 -0.44(-0.73%)
Sep 07, 2016 60.05 60.79 59.20 60.55 243,456 +0.64(+1.08%)
Sep 06, 2016 60.65 60.65 59.44 59.90 231,370 -0.47(-0.77%)
Sep 02, 2016 61.58 60.37 60.37 60.37 463,864 -1.06(-1.73%)
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.