OXM - Oxford Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 202398.64102.9296.37101.00101.00803,100
Jun 07, 2023104.88107.93104.61107.21107.21400,700
Jun 06, 202399.78105.2699.78103.38103.38291,000
Jun 05, 202398.7499.7395.5099.0599.05269,300
Jun 02, 202398.08100.1897.3099.7999.79371,000
Jun 01, 202399.8299.8296.2396.2796.27260,600
May 31, 2023101.00101.0098.1099.9499.94231,200
May 30, 2023106.28106.28101.30101.31101.31183,800
May 26, 2023101.83106.49101.83106.00106.00159,200
May 25, 2023102.29103.68101.57102.63102.63208,300
May 24, 2023105.61105.64101.59102.59102.59138,400
May 23, 2023103.91105.73103.00105.21105.21179,800
May 22, 2023103.53105.20103.17104.56104.56116,400
May 19, 2023109.31109.49102.29103.37103.37232,200
May 18, 2023108.48110.23108.48109.29109.29188,300
May 17, 2023107.44109.59106.46109.00109.00212,300
May 16, 2023108.31108.87106.85106.87106.87177,600
May 15, 2023107.99110.49107.53109.06109.06122,300
May 12, 2023107.60109.07106.78107.59107.59130,600
May 11, 2023105.95108.00105.78107.27107.27112,300
May 10, 2023107.61107.91104.21106.01106.01209,000
May 09, 2023104.90107.67104.75105.62105.62115,300
May 08, 2023105.62106.61104.35105.54105.54135,100
May 05, 2023101.42104.88101.42104.87104.87116,100
May 04, 2023103.30103.3098.7399.9599.95153,100
May 03, 2023103.44106.24103.44104.51104.51174,000
May 02, 2023104.28105.00101.91103.59103.59244,200
May 01, 2023103.57105.89103.57105.29105.29113,500
Apr 28, 2023100.66103.31100.66103.19103.19101,800
Apr 27, 2023101.18101.2198.65101.01101.0194,300
Apr 26, 2023100.42102.37100.23100.89100.89176,300
Apr 25, 2023105.15106.79100.70100.99100.99195,900
Apr 24, 2023105.96107.85105.65106.31106.31200,600
Apr 21, 2023105.60106.15104.74106.00106.00126,100
Apr 20, 2023104.98106.57104.74105.50105.50115,700
Apr 19, 2023106.00106.82104.21105.59105.59152,600
Apr 18, 2023104.17106.64103.07106.32106.32183,200
Apr 17, 2023101.50103.79101.15103.61103.61145,200
Apr 14, 2023101.06102.60100.47101.36101.3679,500
Apr 13, 2023100.31100.5698.70100.40100.40106,800
Apr 13, 20230.65 Dividend
Apr 12, 2023103.02103.0299.83100.3399.68135,000
Apr 11, 2023100.88102.89100.88102.04101.38102,900
Apr 10, 202398.74101.3198.21100.70100.05143,500
Apr 06, 2023100.81101.4999.0699.1598.51124,800
Apr 05, 2023103.89104.72101.00101.25100.59178,500
Apr 04, 2023107.13107.51103.66104.87104.19144,400
Apr 03, 2023105.28106.50103.32106.44105.75183,600
Mar 31, 2023103.42106.34103.42105.59104.91244,000
Mar 30, 2023104.16104.59102.59102.77102.10130,200
Mar 29, 2023105.00105.29101.93103.27102.60147,700
Mar 28, 2023102.16105.04101.73104.36103.68158,700
Mar 27, 2023102.31103.88100.67101.83101.17333,900
Mar 24, 2023110.30112.0097.35101.72101.06787,300
Mar 23, 2023117.85119.60113.76116.47115.72268,300
Mar 22, 2023116.76119.54116.56117.39116.63195,500
Mar 21, 2023118.00120.08117.06117.11116.35125,800
Mar 20, 2023116.40119.22115.40115.60114.85193,100
Mar 17, 2023116.90117.59113.94115.22114.47394,200
Mar 16, 2023111.50117.86111.50117.42116.66157,400
Mar 15, 2023110.47113.82108.61113.65112.91267,500
Mar 14, 2023111.81115.09110.54114.08113.34218,400
Mar 13, 2023108.36110.35106.00109.21108.50217,900
Mar 10, 2023112.69113.03108.61110.97110.25178,100
Mar 09, 2023115.29115.59112.55113.22112.49127,100
Mar 08, 2023115.66116.51113.92115.24114.4981,600
Mar 07, 2023115.85117.21115.12115.22114.4787,500
Mar 06, 2023120.40120.40115.16115.73114.98218,200
Mar 03, 2023117.26121.12115.55120.47119.69128,900
Mar 02, 2023115.74118.47115.73116.62115.86130,500
Mar 01, 2023117.17118.99114.98116.67115.91131,400
Feb 28, 2023116.16119.28116.16117.61116.85139,300
Feb 27, 2023116.96117.76115.13116.14115.3997,400
Feb 24, 2023114.45115.74113.04115.70114.9574,100
Feb 23, 2023117.26118.39115.20116.35115.6083,000
Feb 22, 2023113.78116.61113.43116.51115.76117,500
Feb 21, 2023116.51118.03113.55114.00113.26179,800
Feb 17, 2023116.83118.69116.05118.52117.7587,700
Feb 16, 2023116.04118.08115.67116.92116.16102,100
Feb 15, 2023115.57117.82115.50117.60116.8462,800
Feb 14, 2023116.46117.50115.12116.62115.8677,600
Feb 13, 2023113.91117.77112.66117.55116.7992,800
Feb 10, 2023111.66114.62110.25114.06113.32126,100
Feb 09, 2023112.01113.68111.48112.52111.79164,700
Feb 08, 2023114.73115.31109.56110.24109.53211,800
Feb 07, 2023117.66117.66114.02116.06115.31102,100
Feb 06, 2023118.57119.13116.01118.19117.42124,500
Feb 03, 2023120.27123.37119.04119.04118.27156,500
Feb 02, 2023119.33122.11118.68121.75120.96146,100
Feb 01, 2023116.68119.57115.14118.11117.34124,800
Jan 31, 2023115.95118.87115.95117.22116.46183,800
Jan 30, 2023116.74117.61115.38115.68114.93106,300
Jan 27, 2023114.29117.26114.05117.23116.47120,300
Jan 26, 2023114.92115.90112.81114.41113.6792,200
Jan 25, 2023113.00114.62112.45114.30113.56108,400
Jan 24, 2023110.58113.26110.58113.09112.3691,600
Jan 23, 2023109.00111.67107.92111.05110.33116,400
Jan 20, 2023106.00109.40104.91109.38108.67123,400
Jan 19, 2023105.53105.89104.10105.57104.89121,700
Jan 18, 2023106.06107.61105.83105.83105.1495,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...