Quantcast

Oxford Industries, Inc. Common Stock Historical Stock Prices

OXM 
$76.4
*  
0.46
0.6%
Get OXM Alerts
*Delayed - data as of Mar. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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.
16:00 76.89 77.83 76.06 76.40 102,424
03/19/2019 77.06 77.83 76.04 76.4 104,759
03/18/2019 75.97 76.9 75.26 76.86 226,802
03/15/2019 76.75 77.77 75.58 75.77 259,765
03/14/2019 77.75 77.92 76.46 76.67 88,083
03/13/2019 77.31 78.17 76.94 77.86 130,007
03/12/2019 76.8 77.03 75.805 76.98 102,274
03/11/2019 76.03 76.95 75.39 76.82 113,830
03/08/2019 76.79 77.02 75.54 75.92 127,946
03/07/2019 77.26 77.76 75.78 77.25 91,127
03/06/2019 78.24 78.24 76.81 77.14 109,119
03/05/2019 78.34 78.35 77.52 78.12 82,108
03/04/2019 80.14 80.14 78.02 78.13 106,854
03/01/2019 79.92 81.03 79.07 79.94 104,509
02/28/2019 79.99 80.15 78.9521 79.03 87,586
02/27/2019 79.13 80.43 78.89 80.19 69,798
02/26/2019 79.84 80.88 79.35 79.39 84,232
02/25/2019 81.28 82.11 79.87 79.89 84,765
02/22/2019 80.24 80.87 79.75 80.78 94,074
02/21/2019 79.99 80.5033 79.72 79.85 145,250
02/20/2019 79.92 80.63 79.09 80.09 134,043
02/19/2019 79.52 80.26 78.86 80.09 70,700
02/15/2019 79.1 80.3 78.63 79.69 120,001
02/14/2019 78.39 79.28 77.7 78.48 106,020
02/13/2019 79.78 79.94 78.76 79.12 102,341
02/12/2019 78.27 79.48 78.27 79.34 99,099
02/11/2019 76.97 78.16 76.015 77.76 130,682
02/08/2019 76.94 77.76 76.12 76.74 131,474
02/07/2019 77.76 78.24 76.655 77.19 102,235
02/06/2019 78.61 79.195 77.27 78.52 60,056
02/05/2019 78.93 79.46 78.09 78.77 121,026
02/04/2019 77.33 77.94 76.9 77.83 83,603
02/01/2019 77.3 77.62 76.31 77.25 140,743
01/31/2019 77.41 77.41 76.15 76.58 131,808
01/30/2019 76.98 77.52 75.985 77.26 83,079
01/29/2019 77.36 77.535 76.545 76.75 82,139
01/28/2019 76.3 77.7 76.17 77.36 88,142
01/25/2019 77.52 77.78 76.04 76.86 130,194
01/24/2019 75.87 77.01 75.53 76.83 95,185
01/23/2019 75.67 76.7 74.985 75.98 135,522
01/22/2019 76.4 76.62 75 75.36 175,453
01/18/2019 76.06 77.21 75.98 76.83 100,591
01/17/2019 73.88 76.28 73.88 75.33 171,024
01/16/2019 75.26 76.04 74.41 74.73 113,221
01/15/2019 74.38 75.47 73.48 75.16 134,130
01/14/2019 75.15 75.47 73.89 74.14 107,672
01/11/2019 74.19 76.08 74.19 75.77 136,213
01/10/2019 74.94 74.94 73.13 74.13 110,194
01/09/2019 77.72 78.25 75.989 76.47 222,072
01/08/2019 75.92 77.23 74.59 77.17 252,185
01/07/2019 73.6 75.6 73.6 74.61 191,409
01/04/2019 71.5 74.12 69.68 73.63 217,459
01/03/2019 72.18 72.59 70.6 70.77 142,216
01/02/2019 70.13 73.69 69.62 72.6 184,171
12/31/2018 71.09 71.66 70.2751 71.04 154,607
12/28/2018 70.6 71.22 68.69 70.76 262,086
12/27/2018 67.45 69.62 66.79 69.59 174,199
12/26/2018 65.62 68.56 65.06 68.49 142,020
12/24/2018 64.99 66.64 64 65.13 97,506
12/21/2018 66.9 67.64 64.9 65.3 510,679
12/20/2018 67.75 68.33 65.58 66.67 191,632
12/19/2018 70.03 70.32 67.68 68.03 191,149
*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