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 (%)
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%)
Sep 01, 2016 57.54 61.44 57.54 61.43 1,503,676 +8.50(+16.06%)
Aug 31, 2016 54.27 54.60 52.14 52.93 473,325 -1.09(-2.01%)
Aug 30, 2016 54.70 55.34 53.01 54.02 548,561 -0.61(-1.12%)
Aug 29, 2016 54.16 54.99 53.70 54.63 250,411 +0.85(+1.58%)
Aug 26, 2016 54.11 54.93 53.37 53.78 130,267 -0.53(-0.98%)
Aug 25, 2016 53.48 54.34 53.27 54.31 106,359 +0.53(+0.98%)
Aug 24, 2016 53.71 54.07 52.84 53.79 125,790 -0.16(-0.30%)
Aug 23, 2016 53.79 54.21 53.79 53.95 153,678 +0.25(+0.47%)
Aug 22, 2016 53.81 53.87 53.20 53.69 56,243 -0.15(-0.28%)
Aug 19, 2016 53.21 54.02 52.45 53.85 99,687 +0.64(+1.20%)
Aug 18, 2016 51.90 54.23 51.90 53.21 213,241 +1.37(+2.63%)
Aug 17, 2016 51.88 51.97 51.37 51.84 139,254 -0.25(-0.47%)
Aug 16, 2016 51.55 52.84 51.55 52.09 152,280 +0.38(+0.74%)
Aug 15, 2016 49.98 51.73 49.98 51.71 103,781 +1.74(+3.48%)
Aug 12, 2016 49.71 50.57 49.44 49.97 76,177 +0.36(+0.72%)
Aug 11, 2016 47.71 50.03 47.71 49.61 233,831 +2.16(+4.56%)
Aug 10, 2016 47.75 48.76 47.27 47.45 110,280 -0.12(-0.25%)
Aug 09, 2016 47.87 48.05 47.32 47.57 84,116 -0.53(-1.09%)
Aug 08, 2016 49.03 49.69 47.91 48.10 95,467 -0.87(-1.77%)
Aug 05, 2016 47.78 49.30 47.50 48.96 126,351 +1.55(+3.27%)
Aug 04, 2016 47.51 48.08 47.22 47.41 111,503 -0.05(-0.11%)
Aug 03, 2016 47.41 48.35 46.76 47.46 150,518 -0.27(-0.57%)
Aug 02, 2016 48.64 48.70 47.46 47.73 211,207 -1.04(-2.14%)
Aug 01, 2016 48.49 49.39 47.61 48.77 146,511 +0.28(+0.58%)
Jul 29, 2016 48.35 48.57 47.89 48.49 189,931 +0.20(+0.40%)
Jul 28, 2016 48.24 48.82 47.85 48.30 302,752 -0.16(-0.33%)
Jul 27, 2016 49.08 49.22 48.16 48.46 147,475 -0.50(-1.02%)
Jul 26, 2016 48.73 49.33 48.55 48.96 283,585 +0.16(+0.33%)
Jul 25, 2016 48.77 49.13 48.29 48.80 153,836 -0.10(-0.21%)
Jul 22, 2016 49.44 49.44 48.17 48.90 116,052 -0.59(-1.20%)
Jul 21, 2016 50.66 50.83 49.29 49.49 85,573 -1.04(-2.06%)
Jul 20, 2016 50.98 51.22 50.50 50.54 132,848 -0.44(-0.87%)
Jul 19, 2016 51.30 51.30 50.09 50.98 155,564 -0.32(-0.63%)
Jul 18, 2016 51.00 51.69 50.51 51.30 110,964 +0.24(+0.47%)
Jul 15, 2016 51.29 51.29 50.34 51.06 101,899 +0.08(+0.15%)
Jul 14, 2016 50.89 51.38 50.11 50.99 139,253 +0.44(+0.87%)
Jul 13, 2016 51.15 51.15 50.11 50.55 107,867 -0.22(-0.43%)
Jul 12, 2016 49.89 51.15 49.82 50.77 110,106 +1.01(+2.04%)
Jul 11, 2016 48.91 49.81 48.73 49.75 183,471 +1.18(+2.43%)
Jul 08, 2016 49.05 50.06 48.47 48.57 409,271 +0.04(+0.09%)
Jul 07, 2016 47.83 48.61 47.65 48.53 149,678 +0.58(+1.21%)
Jul 06, 2016 46.89 48.14 46.68 47.95 121,505 +0.96(+2.05%)
Jul 05, 2016 47.85 47.90 46.60 46.98 103,180 -1.20(-2.49%)
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.