Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	OXM	106.21	108.07	106.20	106.71	0.98	165,107	2,681	106.04	107.51
2024-04-25	Z	OXM	105.89	106.50	104.30	105.75	-1.50	179,728	3,911	93.98	117.40
2024-04-24	Z	OXM	107.36	108.50	106.18	107.25	-0.58	163,089	4,561	93.66	119.13
2024-04-23	Z	OXM	103.76	108.43	103.76	107.77	3.98	234,728	4,381	60.06	119.56
2024-04-22	Z	OXM	105.06	106.20	103.81	103.85	-0.84	220,151	3,787	60.06	117.84
2024-04-19	Z	OXM	102.55	105.3925	102.55	104.72	1.56	223,099	4,159	103.89	105.35
2024-04-18	Z	OXM	102.35	104.64	101.96	103.12	1.37	189,288	2,896	102.26	103.71
2024-04-17	Z	OXM	104.06	105.01	102.16	102.42	-0.58	229,735	5,340	101.77	103.22
2024-04-16	Z	OXM	101.69	103.20	101.31	103.01	0.43	227,962	5,416	102.56	104.01
2024-04-15	Z	OXM	104.99	105.43	101.63	102.60	-2.45	334,653	5,075	60.06	116.40
2024-04-12	Z	OXM	107.71	108.77	105.04	105.05	-4.01	306,198	4,180	91.82	116.40
2024-04-11	Z	OXM	107.91	109.17	107.35	109.07	1.73	173,741	4,305	60.06	121.59
2024-04-10	Z	OXM	107.74	108.75	106.48	107.43	-2.62	223,390	4,677	106.52	108.00
2024-04-09	Z	OXM	109.26	110.14	107.91	110.05	1.65	178,321	3,400	109.70	110.87
2024-04-08	Z	OXM	105.38	108.58	105.07	108.48	2.93	322,151	5,263	107.77	109.09
2024-04-05	Z	OXM	104.49	106.00	103.75	105.56	0.73	390,865	4,357	92.69	120.18
2024-04-04	Z	OXM	106.18	106.18	104.36	104.77	0.08	234,939	4,608	104.14	105.61
2024-04-03	Z	OXM	105.00	105.72	103.82	104.62	-0.86	283,229	4,983	101.35	106.71
2024-04-02	Z	OXM	106.92	109.22	104.5501	105.54	-2.56	455,446	7,865	104.00	107.65
2024-04-01	Z	OXM	100.95	109.94	99.92	108.28	-4.08	835,101	9,453	96.94	110.45
2024-03-29	Z	OXM	112.66	113.88	111.57	112.40	-0.11	0	0	104.10	105.86
2024-03-28	Z	OXM	112.66	113.88	111.57	112.40	-0.11	307,508	3,969	104.10	105.86
2024-03-27	Z	OXM	109.34	112.71	109.34	112.47	4.33	254,586	3,851	110.22	125.69
2024-03-26	Z	OXM	109.78	110.24	108.04	108.12	-1.43	192,458	2,891	107.56	109.04
2024-03-25	Z	OXM	110.35	111.99	109.50	109.57	-0.24	199,234	3,386	108.94	110.43
2024-03-22	Z	OXM	111.15	111.26	109.28	109.74	-2.04	175,064	2,849	82.77	132.98
2024-03-21	Z	OXM	110.61	111.95	109.40	111.77	1.35	171,178	3,201	108.35	125.24
2024-03-20	Z	OXM	106.75	111.09	106.48	110.53	3.83	254,923	4,074	99.16	122.83
2024-03-19	Z	OXM	103.43	106.913	103.43	106.63	2.95	186,402	3,358	94.69	119.30
2024-03-18	Z	OXM	105.34	106.16	102.55	103.58	-2.44	195,036	2,854	60.06	115.24
2024-03-15	Z	OXM	104.74	106.77	104.74	106.08	1.40	813,015	4,467	60.06	124.97
2024-03-14	Z	OXM	106.74	107.04	104.08	104.80	-1.72	186,369	3,009	91.74	116.46
2024-03-13	Z	OXM	105.91	107.32	105.51	106.43	0.045	169,375	3,052	94.09	117.91
2024-03-12	Z	OXM	105.56	107.00	104.795	106.29	1.42	172,434	3,394	94.25	109.00
2024-03-11	Z	OXM	105.46	106.09	104.38	104.92	-0.70	186,371	2,992	93.00	167.56
2024-03-08	Z	OXM	105.95	108.11	105.44	105.73	1.18	284,993	4,067	105.75	106.22
2024-03-07	Z	OXM	104.34	105.43	103.23	104.60	0.42	249,345	3,708	100.60	166.76
2024-03-06	Z	OXM	100.34	104.33	99.81	104.15	6.82	413,003	5,222	100.60	104.47
2024-03-05	Z	OXM	97.06	98.49	96.88	97.42	0.045	153,223	2,419	60.06	109.07
2024-03-04	Z	OXM	101.70	101.70	96.27	97.41	-4.53	241,262	3,667	96.70	97.86
2024-03-01	Z	OXM	100.825	102.48	100.50	101.91	0.52	126,726	2,883	101.20	102.38
2024-02-29	Z	OXM	101.67	101.73	100.09	101.39	0.58	155,566	2,294	100.85	102.04
2024-02-28	Z	OXM	102.09	102.12	99.90	100.83	-2.42	91,541	2,242	81.49	161.20
2024-02-27	Z	OXM	102.18	104.23	102.18	103.32	2.05	171,173	2,977	60.06	118.31
2024-02-26	Z	OXM	100.00	101.78	99.735	101.27	1.295	97,674	2,321	100.64	101.82
2024-02-23	Z	OXM	99.96	100.805	98.9301	100.02	0.51	120,363	2,570	99.29	100.46
2024-02-22	Z	OXM	99.50	99.755	98.96	99.52	0.27	147,204	2,102	81.49	159.16
2024-02-21	Z	OXM	99.66	100.65	98.51	99.27	-0.34	153,869	2,559	60.06	159.15
2024-02-20	Z	OXM	98.68	99.65	98.20	99.61	-0.005	111,991	2,224	82.35	115.06
2024-02-19	Z	OXM	98.68	100.10	98.48	99.63	0.01	0	0	98.81	99.98
2024-02-16	Z	OXM	98.68	100.10	98.48	99.63	0.01	113,355	2,525	98.81	99.98
2024-02-15	Z	OXM	100.24	100.655	99.17	99.62	0.61	152,319	2,851	98.93	100.11
2024-02-14	Z	OXM	97.27	99.245	95.84	98.97	3.25	112,983	2,377	60.06	158.11
2024-02-13	Z	OXM	96.93	97.64	95.375	95.82	-4.60	133,443	3,024	95.26	96.41
2024-02-12	Z	OXM	98.34	101.845	98.34	100.55	2.38	147,132	2,745	100.09	100.99
2024-02-09	Z	OXM	96.63	98.74	96.05	98.23	1.76	117,765	2,433	97.60	98.77
2024-02-08	Z	OXM	94.89	96.754	94.755	96.65	2.106	142,252	2,673	81.49	108.00
2024-02-07	Z	OXM	94.96	95.05	93.44	94.54	-0.76	89,386	2,249	81.49	115.06
2024-02-06	Z	OXM	95.48	96.725	95.00	95.21	-0.46	85,104	1,835	81.49	115.06
2024-02-05	Z	OXM	95.08	96.14	93.33	95.87	-0.25	177,703	2,760	95.27	96.42
2024-02-02	Z	OXM	95.50	97.49	94.34	96.16	-0.72	138,540	2,822	88.40	96.61
2024-02-01	Z	OXM	95.96	97.50	94.6974	97.00	2.205	123,583	3,189	81.49	115.06
2024-01-31	Z	OXM	97.78	98.95	94.65	94.93	-3.34	138,231	2,623	84.96	105.94
2024-01-30	Z	OXM	98.31	99.565	97.99	98.35	-0.83	124,542	2,423	60.06	115.06
2024-01-29	Z	OXM	96.67	99.41	96.12	99.06	2.61	91,971	2,006	98.49	99.66