Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Industries (NY: OXM )

86.44 +0.42 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 7.014 7.392 7.012 7.374 433,786 +0.36(+5.15%)
May 29, 2003 6.805 7.041 6.805 7.012 347,748 +0.21(+3.11%)
May 28, 2003 6.830 6.830 6.759 6.801 249,814 -0.03(-0.42%)
May 27, 2003 6.660 6.841 6.624 6.830 86,867 +0.15(+2.27%)
May 23, 2003 6.678 6.680 6.644 6.678 48,413 -0.03(-0.51%)
May 22, 2003 6.723 6.841 6.664 6.712 172,905 -0.01(-0.16%)
May 21, 2003 6.599 6.736 6.579 6.723 253,410 +0.12(+1.89%)
May 20, 2003 6.615 6.617 6.525 6.599 99,317 -0.02(-0.27%)
May 19, 2003 6.687 6.741 6.497 6.617 806,985 -0.05(-0.79%)
May 16, 2003 6.877 6.967 6.669 6.669 191,441 -0.25(-3.60%)
May 15, 2003 7.012 7.025 6.850 6.919 285,778 -0.11(-1.59%)
May 14, 2003 7.031 7.069 6.873 7.031 203,337 +0.02(+0.23%)
May 13, 2003 6.868 7.106 6.850 7.014 323,126 +0.11(+1.60%)
May 12, 2003 6.631 6.958 6.631 6.904 512,907 +0.28(+4.20%)
May 09, 2003 6.362 6.642 6.302 6.626 337,235 +0.24(+3.79%)
May 08, 2003 6.470 6.470 6.295 6.384 148,283 -0.10(-1.62%)
May 07, 2003 6.443 6.557 6.409 6.488 111,212 +0.02(+0.28%)
May 06, 2003 6.362 6.506 6.284 6.470 302,654 +0.07(+1.16%)
May 05, 2003 6.570 6.741 6.190 6.396 521,207 -0.17(-2.64%)
May 02, 2003 6.488 6.651 6.362 6.570 335,298 +0.04(+0.55%)
May 01, 2003 6.009 6.732 5.991 6.534 794,813 +0.48(+7.91%)
Apr 30, 2003 5.948 6.281 5.765 6.055 716,798 +0.11(+1.82%)
Apr 29, 2003 5.136 6.371 5.136 5.946 1,274,799 +0.85(+16.79%)
Apr 28, 2003 4.717 5.108 4.717 5.091 154,370 +0.45(+9.70%)
Apr 25, 2003 4.672 4.677 4.625 4.641 34,857 -0.01(-0.27%)
Apr 24, 2003 4.699 4.699 4.654 4.654 11,342 -0.05(-1.04%)
Apr 23, 2003 4.699 4.721 4.699 4.703 26,005 +0.02(+0.46%)
Apr 22, 2003 4.683 4.730 4.674 4.681 20,472 -0.01(-0.19%)
Apr 21, 2003 4.645 4.690 4.629 4.690 30,708 +0.05(+0.97%)
Apr 17, 2003 4.636 4.645 4.620 4.645 25,175 +0.03(+0.59%)
Apr 16, 2003 4.618 4.652 4.618 4.618 13,555 -0.01(-0.23%)
Apr 15, 2003 4.636 4.661 4.627 4.629 9,406 -0.01(-0.16%)
Apr 14, 2003 4.611 4.636 4.609 4.636 6,916 +0.02(+0.35%)
Apr 11, 2003 4.632 4.634 4.614 4.620 12,725 -0.03(-0.54%)
Apr 10, 2003 4.690 4.690 4.630 4.645 14,385 -0.03(-0.54%)
Apr 09, 2003 4.701 4.735 4.667 4.670 32,644 -0.04(-0.81%)
Apr 08, 2003 4.726 4.726 4.697 4.708 35,964 +0.01(+0.12%)
Apr 07, 2003 4.672 4.710 4.672 4.703 24,068 +0.05(+0.97%)
Apr 04, 2003 4.654 4.699 4.654 4.658 25,175 +0.07(+1.50%)
Apr 03, 2003 4.621 4.661 4.587 4.589 27,941 +0.01(+0.28%)
Apr 02, 2003 4.609 4.609 4.554 4.576 27,111 -0.01(-0.31%)
Apr 01, 2003 4.444 4.632 4.442 4.591 36,241 +0.14(+3.04%)
Mar 31, 2003 4.446 4.518 4.437 4.455 18,535 +0.03(+0.61%)
Mar 28, 2003 4.404 4.428 4.386 4.428 14,939 +0.02(+0.53%)
Mar 27, 2003 4.446 4.446 4.381 4.404 8,852 -0.01(-0.33%)
Mar 26, 2003 4.500 4.500 4.419 4.419 13,279 -0.10(-2.20%)
Mar 25, 2003 4.504 4.545 4.500 4.518 5,256 +0.01(+0.16%)
Mar 24, 2003 4.464 4.545 4.432 4.511 17,705 +0.06(+1.26%)
Mar 21, 2003 4.547 4.547 4.446 4.455 38,730 -0.09(-2.03%)
Mar 20, 2003 4.518 4.553 4.489 4.547 19,918 +0.01(+0.24%)
Mar 19, 2003 4.574 4.574 4.506 4.536 36,517 -0.05(-1.10%)
Mar 18, 2003 4.591 4.630 4.583 4.587 19,642 -0.00(-0.08%)
Mar 17, 2003 4.329 4.609 4.329 4.591 57,819 +0.26(+6.05%)
Mar 14, 2003 4.242 4.370 4.242 4.329 20,748 +0.10(+2.35%)
Mar 13, 2003 4.283 4.305 4.229 4.229 36,517 -0.06(-1.47%)
Mar 12, 2003 4.320 4.379 4.291 4.292 28,771 -0.04(-0.92%)
Mar 11, 2003 4.301 4.332 4.294 4.332 23,238 +0.09(+2.22%)
Mar 10, 2003 4.211 4.247 4.184 4.238 9,129 +0.02(+0.43%)
Mar 07, 2003 4.218 4.256 4.184 4.220 42,603 -0.02(-0.51%)
Mar 06, 2003 4.229 4.254 4.229 4.242 11,619 +0.06(+1.38%)
Mar 05, 2003 4.198 4.198 4.166 4.184 4,426 -0.01(-0.22%)
Mar 04, 2003 4.189 4.200 4.173 4.193 12,172 +0.02(+0.52%)
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.