Quantcast

Historical Stock Prices

OXM 
$79.37
*  
0.50
0.63%
Get OXM Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading OXM now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 79.53 80.17 78.91 79.37 86,668
02/15/2018 80.42 80.45 78.375 79.87 80,348
02/14/2018 78.05 80.22 77.4 79.94 59,387
02/13/2018 78.71 79.74 77.94 78.38 69,996
02/12/2018 78 79.34 76.69 79.09 94,538
02/09/2018 77.29 78.97 75.14 77.8 109,575
02/08/2018 79.83 80.37 76.43 76.52 113,492
02/07/2018 77.63 81.235 77.63 79.91 97,324
02/06/2018 75.17 78.59 74.6142 77.58 168,976
02/05/2018 78.82 79.2 76.47 76.59 83,361
02/02/2018 79.08 79.83 78.97 79.2 174,788
02/01/2018 77.98 79.29 77.27 79.26 160,594
01/31/2018 80.95 80.95 78.55 78.8 126,610
01/30/2018 81.11 81.94 80.68 80.86 81,560
01/29/2018 84.08 84.28 81.57 81.68 188,676
01/26/2018 84.15 84.32 82.85 84.2 109,127
01/25/2018 82.84 84 81.15 83.92 123,419
01/24/2018 82.96 83.52 82.09 82.44 96,116
01/23/2018 82.05 83.2 81.8 82.93 81,284
01/22/2018 83.83 83.83 81.81 82.37 76,999
01/19/2018 80.4 83.83 80.4 83.64 120,527
01/18/2018 81.05 82.13 80.44 80.6 71,996
01/17/2018 82.37 82.39 80.655 81.16 145,644
01/16/2018 83.05 84.07 81.54 81.6 121,864
01/12/2018 82.65 82.9 81.77 82.28 94,118
01/11/2018 81.44 82.3 80.57 82.17 165,126
01/10/2018 78.94 81.24 77.1 81.23 116,588
01/09/2018 79.9 80 77.92 78.59 102,788
01/08/2018 80.05 81.36 79.07 79.25 150,567
01/05/2018 79.65 80.58 79.19 80.01 180,927
01/04/2018 78.66 79.44 76.85 79.41 145,659
01/03/2018 77.25 77.37 75.91 76.31 147,040
01/02/2018 75.65 77.35 75.2913 77.35 242,574
12/29/2017 76.04 76.0913 75.16 75.19 63,039
12/28/2017 75.9 76.475 75.72 75.83 55,388
12/27/2017 75.45 76.15 75.295 75.72 56,414
12/26/2017 74.81 75.64 74.75 75.33 53,195
12/22/2017 74.89 75.08 73.54 74.7 281,762
12/21/2017 73.21 74.23 72.83 74.13 78,644
12/20/2017 71.83 73.23 71.34 73.03 110,542
12/19/2017 72.65 73.15 71.79 72.48 142,055
12/18/2017 72.65 73.1899 72.25 72.69 166,934
12/15/2017 70.41 72.95 70.11 72.28 387,822
12/14/2017 70.95 71.68 70.025 70.34 149,167
12/13/2017 69.74 71.77 69.55 70.76 115,733
12/12/2017 70.79 70.92 69.6309 69.96 98,078
12/11/2017 71.36 71.36 70.35 70.59 120,140
12/08/2017 72.61 72.9 70.89 70.98 132,824
12/07/2017 72.5 72.92 71.93 72.58 406,406
12/06/2017 69.27 73.62 69.08 72.05 515,384
12/05/2017 66.68 67.7498 65.15 66.18 140,367
12/04/2017 66.45 68.24 65.921 66.46 136,272
12/01/2017 66.97 67 63.81 66.03 198,841
11/30/2017 70.1 70.89 67.98 69 198,302
11/29/2017 66.45 70.3 66.21 69.85 161,167
11/28/2017 64.91 66.59 64.71 66.33 104,727
11/27/2017 65.45 66.16 64.6 64.81 88,970
11/24/2017 65.64 65.64 64.76 65.11 34,992
11/22/2017 65.52 66.75 65.43 65.49 66,622
11/21/2017 65.95 66.18 65.17 65.5 72,406
11/20/2017 65.65 66.08 65.22 66.04 86,195
11/17/2017 64.4 65.5 64.35 65.35 66,439
11/16/2017 63.13 64.52 62.981 64.41 122,810
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio