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, 2005 40.74 41.20 40.50 40.79 116,745 +0.25(+0.62%)
Nov 29, 2005 39.69 40.82 39.70 40.54 216,893 +0.85(+2.13%)
Nov 28, 2005 41.17 41.20 39.49 39.69 252,719 -1.31(-3.19%)
Nov 25, 2005 41.01 41.11 40.53 41.00 59,341 +0.01(+0.02%)
Nov 23, 2005 40.52 41.10 40.22 40.99 168,064 +0.46(+1.12%)
Nov 22, 2005 40.86 40.97 39.99 40.54 191,302 -0.36(-0.88%)
Nov 21, 2005 40.11 41.10 39.78 40.90 556,341 +1.51(+3.84%)
Nov 18, 2005 38.21 39.99 38.00 39.39 331,287 +1.39(+3.65%)
Nov 17, 2005 37.20 38.39 37.20 38.00 191,717 +0.84(+2.26%)
Nov 16, 2005 36.73 37.24 36.46 37.16 164,329 +0.49(+1.34%)
Nov 15, 2005 37.69 37.88 36.44 36.67 138,462 -1.02(-2.70%)
Nov 14, 2005 37.88 38.31 37.38 37.69 126,843 -0.03(-0.08%)
Nov 11, 2005 37.23 37.95 37.15 37.72 125,460 +0.48(+1.30%)
Nov 10, 2005 37.12 37.34 36.44 37.23 198,357 +0.04(+0.12%)
Nov 09, 2005 37.23 37.70 37.01 37.19 180,790 -0.04(-0.12%)
Nov 08, 2005 38.19 38.23 36.96 37.23 203,198 -0.93(-2.44%)
Nov 07, 2005 37.91 38.42 37.90 38.16 127,258 +0.25(+0.67%)
Nov 04, 2005 37.95 38.13 37.56 37.91 236,258 +0.26(+0.69%)
Nov 03, 2005 37.56 38.66 37.49 37.65 298,919 +0.30(+0.79%)
Nov 02, 2005 36.44 37.50 36.44 37.35 303,484 +1.04(+2.87%)
Nov 01, 2005 36.11 36.50 35.68 36.31 412,207 +0.71(+1.99%)
Oct 31, 2005 35.32 35.97 35.05 35.60 633,250 +0.62(+1.78%)
Oct 28, 2005 34.74 35.39 34.74 34.98 247,462 +0.26(+0.75%)
Oct 27, 2005 36.33 36.33 34.17 34.72 578,335 -1.63(-4.49%)
Oct 26, 2005 37.14 37.58 36.33 36.36 243,589 -0.51(-1.37%)
Oct 25, 2005 37.05 37.59 36.51 36.86 272,914 -0.09(-0.25%)
Oct 24, 2005 37.77 38.67 36.18 36.96 873,105 +0.80(+2.20%)
Oct 21, 2005 36.04 36.51 35.97 36.16 248,154 +0.23(+0.64%)
Oct 20, 2005 36.44 36.67 35.42 35.93 351,206 -0.22(-0.62%)
Oct 19, 2005 35.86 36.31 35.03 36.15 464,770 +0.17(+0.48%)
Oct 18, 2005 36.71 36.80 35.94 35.98 602,542 +0.44(+1.24%)
Oct 17, 2005 35.13 35.65 35.06 35.54 366,145 +0.57(+1.63%)
Oct 14, 2005 34.41 35.06 33.95 34.97 349,546 +0.85(+2.50%)
Oct 13, 2005 34.27 35.65 33.49 34.12 564,917 +0.21(+0.62%)
Oct 12, 2005 34.45 34.45 33.54 33.91 409,025 -0.54(-1.57%)
Oct 11, 2005 34.77 35.06 34.16 34.45 481,508 -0.14(-0.42%)
Oct 10, 2005 34.70 35.00 34.12 34.59 529,368 -0.11(-0.31%)
Oct 07, 2005 34.99 36.10 34.70 34.70 1,844,143 +2.23(+6.86%)
Oct 06, 2005 31.69 32.51 31.35 32.47 535,454 +0.97(+3.07%)
Oct 05, 2005 32.17 32.42 31.11 31.51 153,402 -0.80(-2.46%)
Oct 04, 2005 32.80 33.15 32.11 32.30 100,423 -0.14(-0.45%)
Oct 03, 2005 32.75 33.26 32.38 32.45 120,480 -0.17(-0.53%)
Sep 30, 2005 32.17 33.12 32.10 32.62 164,329 +0.37(+1.14%)
Sep 29, 2005 31.09 32.31 30.80 32.25 126,013 +1.16(+3.74%)
Sep 28, 2005 31.99 31.92 30.72 31.09 149,667 -0.90(-2.82%)
Sep 27, 2005 32.12 32.15 31.63 31.99 99,732 -0.12(-0.38%)
Sep 26, 2005 31.95 32.41 31.73 32.11 108,446 +0.29(+0.91%)
Sep 23, 2005 31.82 32.45 30.62 31.82 153,540 +0.90(+2.90%)
Sep 22, 2005 30.29 31.09 30.25 30.93 96,827 +0.75(+2.49%)
Sep 21, 2005 30.27 30.54 29.55 30.18 175,948 -0.27(-0.90%)
Sep 20, 2005 31.45 32.32 30.22 30.45 180,790 -1.03(-3.28%)
Sep 19, 2005 32.32 32.51 31.38 31.48 87,836 -0.89(-2.75%)
Sep 16, 2005 32.75 32.75 32.28 32.37 183,003 -0.16(-0.49%)
Sep 15, 2005 32.52 32.92 32.42 32.53 61,831 +0.02(+0.07%)
Sep 14, 2005 33.29 33.29 32.42 32.51 88,112 -0.67(-2.03%)
Sep 13, 2005 33.94 33.94 33.10 33.18 93,092 -0.84(-2.46%)
Sep 12, 2005 33.36 34.09 33.22 34.02 104,850 +0.59(+1.75%)
Sep 09, 2005 33.44 33.45 33.26 33.44 35,687 +0.00(+0.00%)
Sep 08, 2005 33.80 33.80 33.19 33.44 60,171 -0.51(-1.49%)
Sep 07, 2005 33.80 34.25 33.57 33.94 102,913 +0.09(+0.28%)
Sep 06, 2005 32.58 33.98 32.58 33.85 183,833 +1.42(+4.37%)
Sep 02, 2005 33.11 33.22 32.32 32.43 202,368 -0.61(-1.84%)
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.