Oxford Industries (NY: OXM )

100.02 +0.50 (+0.50%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 99.96 100.81 98.93 100.02 120,363 +0.50(+0.50%)
Feb 22, 2024 99.50 99.75 98.96 99.52 147,204 +0.25(+0.25%)
Feb 21, 2024 99.66 100.65 98.51 99.27 153,869 -0.34(-0.34%)
Feb 20, 2024 98.68 99.65 98.20 99.61 111,991 -0.02(-0.02%)
Feb 16, 2024 98.68 100.10 98.48 99.63 113,355 +0.01(+0.01%)
Feb 15, 2024 100.24 100.66 99.17 99.62 152,319 +0.65(+0.66%)
Feb 14, 2024 97.27 99.25 95.84 98.97 112,983 +3.15(+3.29%)
Feb 13, 2024 96.93 97.64 95.38 95.82 133,443 -4.73(-4.70%)
Feb 12, 2024 98.34 101.84 98.34 100.55 147,132 +2.32(+2.36%)
Feb 09, 2024 96.63 98.74 96.05 98.23 117,765 +1.58(+1.63%)
Feb 08, 2024 94.89 96.75 94.75 96.65 142,252 +2.11(+2.23%)
Feb 07, 2024 94.96 95.05 93.44 94.54 89,386 -0.67(-0.70%)
Feb 06, 2024 95.48 96.72 95.00 95.21 85,104 -0.66(-0.69%)
Feb 05, 2024 95.08 96.14 93.33 95.87 177,703 -0.29(-0.30%)
Feb 02, 2024 95.50 97.49 94.34 96.16 138,540 -0.84(-0.87%)
Feb 01, 2024 95.96 97.50 94.70 97.00 123,583 +2.07(+2.18%)
Jan 31, 2024 97.78 98.95 94.65 94.93 138,231 -3.42(-3.48%)
Jan 30, 2024 98.31 99.56 97.99 98.35 124,542 -0.71(-0.72%)
Jan 29, 2024 96.67 99.41 96.12 99.06 91,960 +2.49(+2.58%)
Jan 26, 2024 97.22 97.97 96.38 96.57 89,659 +0.15(+0.16%)
Jan 25, 2024 95.94 96.53 95.19 96.42 109,222 +1.31(+1.38%)
Jan 24, 2024 97.03 97.05 94.84 95.11 104,277 -0.96(-1.00%)
Jan 23, 2024 99.23 99.28 95.82 96.07 138,688 -1.78(-1.82%)
Jan 22, 2024 97.50 98.67 96.76 97.85 205,540 +1.09(+1.13%)
Jan 19, 2024 96.52 97.25 95.48 96.76 128,230 +0.52(+0.54%)
Jan 18, 2024 96.25 96.25 94.01 96.24 130,514 +0.76(+0.80%)
Jan 17, 2024 94.61 95.61 93.53 95.48 160,268 -0.30(-0.31%)
Jan 16, 2024 94.02 95.95 93.33 95.78 162,913 +0.78(+0.83%)
Jan 12, 2024 96.57 98.03 94.82 94.99 124,763 -0.98(-1.02%)
Jan 11, 2024 95.86 96.23 93.91 95.98 154,707 -0.38(-0.39%)
Jan 10, 2024 96.71 97.19 95.95 96.35 206,597 -0.65(-0.67%)
Jan 09, 2024 97.73 98.93 96.34 97.00 139,305 -2.04(-2.06%)
Jan 08, 2024 96.66 99.42 96.12 99.04 179,772 +2.75(+2.86%)
Jan 05, 2024 96.37 98.92 96.00 96.28 173,983 -0.67(-0.69%)
Jan 04, 2024 95.75 97.02 94.36 96.95 206,644 +1.18(+1.23%)
Jan 03, 2024 98.69 98.81 95.71 95.77 182,660 -3.58(-3.60%)
Jan 02, 2024 98.47 99.99 98.06 99.34 176,720 +0.02(+0.02%)
Dec 29, 2023 102.27 102.88 99.30 99.32 144,951 -2.91(-2.85%)
Dec 28, 2023 101.55 102.69 100.85 102.23 105,193 +0.09(+0.09%)
Dec 27, 2023 102.27 102.71 101.40 102.14 75,510 -0.39(-0.38%)
Dec 26, 2023 101.92 102.77 101.31 102.53 92,071 +1.12(+1.11%)
Dec 22, 2023 100.93 101.73 98.09 101.41 136,948 +1.01(+1.01%)
Dec 21, 2023 101.57 102.00 100.30 100.40 233,369 +0.16(+0.16%)
Dec 20, 2023 101.06 102.65 99.80 100.24 183,309 -0.89(-0.88%)
Dec 19, 2023 101.02 101.42 99.71 101.13 145,152 +1.37(+1.37%)
Dec 18, 2023 100.25 101.08 99.31 99.76 139,815 -0.32(-0.32%)
Dec 15, 2023 101.81 102.09 99.37 100.08 443,887 -1.38(-1.36%)
Dec 14, 2023 98.57 102.02 97.89 101.46 250,857 +4.31(+4.44%)
Dec 13, 2023 95.35 97.21 93.10 97.15 181,202 +1.80(+1.89%)
Dec 12, 2023 95.20 95.82 94.09 95.35 139,460 -0.69(-0.71%)
Dec 11, 2023 93.39 96.60 93.14 96.04 193,317 +3.49(+3.77%)
Dec 08, 2023 93.73 93.73 90.99 92.55 206,393 -1.72(-1.82%)
Dec 07, 2023 89.18 95.13 87.14 94.27 352,056 +3.51(+3.86%)
Dec 06, 2023 87.80 91.71 87.67 90.76 337,111 +3.45(+3.95%)
Dec 05, 2023 91.82 91.82 87.29 87.32 209,902 -4.47(-4.87%)
Dec 04, 2023 92.64 94.05 91.31 91.79 227,027 -1.24(-1.33%)
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.