Oxford Industries (NY: OXM )

72.62 -1.46 (-1.97%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 85.78 86.84 84.45 86.76 396,792 +0.32(+0.37%)
Sep 27, 2024 86.86 87.52 85.67 86.44 271,165 +0.42(+0.49%)
Sep 26, 2024 86.06 87.27 84.35 86.02 275,878 +1.35(+1.59%)
Sep 25, 2024 87.22 87.24 84.56 84.67 409,264 -2.72(-3.11%)
Sep 24, 2024 86.94 87.85 86.12 87.39 239,246 +1.12(+1.30%)
Sep 23, 2024 86.72 87.38 86.05 86.27 374,624 -0.27(-0.31%)
Sep 20, 2024 87.53 88.23 86.38 86.54 1,142,620 -0.74(-0.85%)
Sep 19, 2024 87.60 88.55 86.45 87.28 381,600 +1.22(+1.42%)
Sep 18, 2024 85.62 87.89 84.96 86.06 382,731 +0.54(+0.63%)
Sep 17, 2024 85.21 86.71 84.64 85.52 321,173 +0.97(+1.15%)
Sep 16, 2024 84.81 85.47 83.95 84.55 485,528 -0.60(-0.70%)
Sep 13, 2024 85.33 86.85 84.21 85.15 588,347 +1.06(+1.26%)
Sep 12, 2024 75.65 85.67 74.95 84.09 1,398,641 +0.43(+0.51%)
Sep 11, 2024 83.65 84.31 80.83 83.66 937,584 +0.29(+0.35%)
Sep 10, 2024 82.49 83.79 81.37 83.37 439,450 +1.49(+1.82%)
Sep 09, 2024 83.36 84.39 81.69 81.88 359,449 -1.69(-2.02%)
Sep 06, 2024 84.22 84.87 82.93 83.57 216,669 -0.81(-0.96%)
Sep 05, 2024 85.43 85.97 84.09 84.38 260,713 -1.16(-1.36%)
Sep 04, 2024 86.99 86.99 84.77 85.54 233,165 -1.76(-2.02%)
Sep 03, 2024 86.81 88.45 85.74 87.30 325,049 +0.32(+0.37%)
Aug 30, 2024 86.49 87.03 84.77 86.98 313,155 +1.14(+1.33%)
Aug 29, 2024 85.81 86.11 82.72 85.84 424,601 +1.38(+1.63%)
Aug 28, 2024 83.65 84.86 83.25 84.46 438,387 +0.70(+0.84%)
Aug 27, 2024 85.02 85.08 83.07 83.76 219,020 -1.56(-1.83%)
Aug 26, 2024 88.59 88.59 85.19 85.32 294,545 -2.45(-2.79%)
Aug 23, 2024 86.61 89.17 86.61 87.77 251,226 +1.58(+1.83%)
Aug 22, 2024 88.00 88.48 85.93 86.19 200,956 -1.83(-2.08%)
Aug 21, 2024 86.79 88.47 86.10 88.02 279,196 +2.42(+2.83%)
Aug 20, 2024 86.23 86.51 84.95 85.60 246,782 -0.58(-0.67%)
Aug 19, 2024 90.04 90.30 85.71 86.18 436,331 -3.48(-3.88%)
Aug 16, 2024 89.54 90.50 88.89 89.66 246,564 -0.02(-0.02%)
Aug 15, 2024 91.28 93.72 89.29 89.68 318,268 +1.02(+1.15%)
Aug 14, 2024 90.98 91.09 88.45 88.66 210,928 -1.64(-1.82%)
Aug 13, 2024 91.47 92.47 90.23 90.30 308,649 -0.19(-0.21%)
Aug 12, 2024 92.80 92.80 90.37 90.49 256,762 -2.09(-2.26%)
Aug 09, 2024 93.75 93.75 91.97 92.58 170,891 -1.52(-1.62%)
Aug 08, 2024 94.85 95.27 93.61 94.10 134,855 +0.53(+0.57%)
Aug 07, 2024 95.99 96.68 93.33 93.57 189,704 -1.07(-1.13%)
Aug 06, 2024 93.66 95.53 92.10 94.64 232,012 +1.27(+1.36%)
Aug 05, 2024 91.61 94.83 91.61 93.37 318,264 -3.37(-3.48%)
Aug 02, 2024 96.62 98.64 95.38 96.74 238,774 -3.55(-3.54%)
Aug 01, 2024 105.07 105.84 99.90 100.29 215,142 -5.04(-4.78%)
Jul 31, 2024 104.00 108.51 104.00 105.33 339,486 -1.17(-1.10%)
Jul 30, 2024 103.27 106.82 102.80 106.50 296,611 +3.35(+3.25%)
Jul 29, 2024 102.61 103.68 101.57 103.15 145,451 +0.76(+0.74%)
Jul 26, 2024 102.13 104.03 101.30 102.39 189,534 +1.75(+1.74%)
Jul 25, 2024 99.51 101.53 97.90 100.64 158,313 +1.61(+1.63%)
Jul 24, 2024 100.13 101.21 98.77 99.03 274,472 -1.63(-1.62%)
Jul 23, 2024 97.96 101.39 97.69 100.66 244,719 +1.87(+1.89%)
Jul 22, 2024 98.78 99.75 96.85 98.79 184,601 +0.24(+0.24%)
Jul 19, 2024 100.16 100.72 98.01 98.55 138,910 -1.80(-1.79%)
Jul 18, 2024 103.24 105.04 100.24 100.35 136,392 -3.35(-3.23%)
Jul 17, 2024 101.61 104.28 101.61 103.70 167,740 +1.28(+1.25%)
Jul 16, 2024 101.82 103.16 100.83 102.42 253,163 +1.74(+1.73%)
Jul 15, 2024 101.20 103.18 100.66 100.68 231,694 -0.53(-0.52%)
Jul 12, 2024 100.54 102.12 100.41 101.20 225,840 +1.39(+1.39%)
Jul 11, 2024 98.24 100.24 97.23 99.81 229,111 +4.11(+4.30%)
Jul 10, 2024 95.61 96.33 95.05 95.70 173,508 +0.80(+0.85%)
Jul 09, 2024 96.40 96.40 94.87 94.90 148,754 -2.06(-2.12%)
Jul 08, 2024 97.26 98.11 96.85 96.95 200,054 +0.04(+0.04%)
Jul 05, 2024 97.92 99.11 96.47 96.91 168,547 -1.44(-1.46%)
Jul 03, 2024 99.32 99.77 97.62 98.35 84,497 -1.08(-1.09%)
Jul 02, 2024 98.56 100.50 97.97 99.44 272,363 +1.14(+1.16%)
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.