Mail

OXM - Oxford Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	98.64	102.92	96.37	101.00	101.00	803,100
Jun 07, 2023	104.88	107.93	104.61	107.21	107.21	400,700
Jun 06, 2023	99.78	105.26	99.78	103.38	103.38	291,000
Jun 05, 2023	98.74	99.73	95.50	99.05	99.05	269,300
Jun 02, 2023	98.08	100.18	97.30	99.79	99.79	371,000
Jun 01, 2023	99.82	99.82	96.23	96.27	96.27	260,600
May 31, 2023	101.00	101.00	98.10	99.94	99.94	231,200
May 30, 2023	106.28	106.28	101.30	101.31	101.31	183,800
May 26, 2023	101.83	106.49	101.83	106.00	106.00	159,200
May 25, 2023	102.29	103.68	101.57	102.63	102.63	208,300
May 24, 2023	105.61	105.64	101.59	102.59	102.59	138,400
May 23, 2023	103.91	105.73	103.00	105.21	105.21	179,800
May 22, 2023	103.53	105.20	103.17	104.56	104.56	116,400
May 19, 2023	109.31	109.49	102.29	103.37	103.37	232,200
May 18, 2023	108.48	110.23	108.48	109.29	109.29	188,300
May 17, 2023	107.44	109.59	106.46	109.00	109.00	212,300
May 16, 2023	108.31	108.87	106.85	106.87	106.87	177,600
May 15, 2023	107.99	110.49	107.53	109.06	109.06	122,300
May 12, 2023	107.60	109.07	106.78	107.59	107.59	130,600
May 11, 2023	105.95	108.00	105.78	107.27	107.27	112,300
May 10, 2023	107.61	107.91	104.21	106.01	106.01	209,000
May 09, 2023	104.90	107.67	104.75	105.62	105.62	115,300
May 08, 2023	105.62	106.61	104.35	105.54	105.54	135,100
May 05, 2023	101.42	104.88	101.42	104.87	104.87	116,100
May 04, 2023	103.30	103.30	98.73	99.95	99.95	153,100
May 03, 2023	103.44	106.24	103.44	104.51	104.51	174,000
May 02, 2023	104.28	105.00	101.91	103.59	103.59	244,200
May 01, 2023	103.57	105.89	103.57	105.29	105.29	113,500
Apr 28, 2023	100.66	103.31	100.66	103.19	103.19	101,800
Apr 27, 2023	101.18	101.21	98.65	101.01	101.01	94,300
Apr 26, 2023	100.42	102.37	100.23	100.89	100.89	176,300
Apr 25, 2023	105.15	106.79	100.70	100.99	100.99	195,900
Apr 24, 2023	105.96	107.85	105.65	106.31	106.31	200,600
Apr 21, 2023	105.60	106.15	104.74	106.00	106.00	126,100
Apr 20, 2023	104.98	106.57	104.74	105.50	105.50	115,700
Apr 19, 2023	106.00	106.82	104.21	105.59	105.59	152,600
Apr 18, 2023	104.17	106.64	103.07	106.32	106.32	183,200
Apr 17, 2023	101.50	103.79	101.15	103.61	103.61	145,200
Apr 14, 2023	101.06	102.60	100.47	101.36	101.36	79,500
Apr 13, 2023	100.31	100.56	98.70	100.40	100.40	106,800
Apr 13, 2023	0.65 Dividend
Apr 12, 2023	103.02	103.02	99.83	100.33	99.68	135,000
Apr 11, 2023	100.88	102.89	100.88	102.04	101.38	102,900
Apr 10, 2023	98.74	101.31	98.21	100.70	100.05	143,500
Apr 06, 2023	100.81	101.49	99.06	99.15	98.51	124,800
Apr 05, 2023	103.89	104.72	101.00	101.25	100.59	178,500
Apr 04, 2023	107.13	107.51	103.66	104.87	104.19	144,400
Apr 03, 2023	105.28	106.50	103.32	106.44	105.75	183,600
Mar 31, 2023	103.42	106.34	103.42	105.59	104.91	244,000
Mar 30, 2023	104.16	104.59	102.59	102.77	102.10	130,200
Mar 29, 2023	105.00	105.29	101.93	103.27	102.60	147,700
Mar 28, 2023	102.16	105.04	101.73	104.36	103.68	158,700
Mar 27, 2023	102.31	103.88	100.67	101.83	101.17	333,900
Mar 24, 2023	110.30	112.00	97.35	101.72	101.06	787,300
Mar 23, 2023	117.85	119.60	113.76	116.47	115.72	268,300
Mar 22, 2023	116.76	119.54	116.56	117.39	116.63	195,500
Mar 21, 2023	118.00	120.08	117.06	117.11	116.35	125,800
Mar 20, 2023	116.40	119.22	115.40	115.60	114.85	193,100
Mar 17, 2023	116.90	117.59	113.94	115.22	114.47	394,200
Mar 16, 2023	111.50	117.86	111.50	117.42	116.66	157,400
Mar 15, 2023	110.47	113.82	108.61	113.65	112.91	267,500
Mar 14, 2023	111.81	115.09	110.54	114.08	113.34	218,400
Mar 13, 2023	108.36	110.35	106.00	109.21	108.50	217,900
Mar 10, 2023	112.69	113.03	108.61	110.97	110.25	178,100
Mar 09, 2023	115.29	115.59	112.55	113.22	112.49	127,100
Mar 08, 2023	115.66	116.51	113.92	115.24	114.49	81,600
Mar 07, 2023	115.85	117.21	115.12	115.22	114.47	87,500
Mar 06, 2023	120.40	120.40	115.16	115.73	114.98	218,200
Mar 03, 2023	117.26	121.12	115.55	120.47	119.69	128,900
Mar 02, 2023	115.74	118.47	115.73	116.62	115.86	130,500
Mar 01, 2023	117.17	118.99	114.98	116.67	115.91	131,400
Feb 28, 2023	116.16	119.28	116.16	117.61	116.85	139,300
Feb 27, 2023	116.96	117.76	115.13	116.14	115.39	97,400
Feb 24, 2023	114.45	115.74	113.04	115.70	114.95	74,100
Feb 23, 2023	117.26	118.39	115.20	116.35	115.60	83,000
Feb 22, 2023	113.78	116.61	113.43	116.51	115.76	117,500
Feb 21, 2023	116.51	118.03	113.55	114.00	113.26	179,800
Feb 17, 2023	116.83	118.69	116.05	118.52	117.75	87,700
Feb 16, 2023	116.04	118.08	115.67	116.92	116.16	102,100
Feb 15, 2023	115.57	117.82	115.50	117.60	116.84	62,800
Feb 14, 2023	116.46	117.50	115.12	116.62	115.86	77,600
Feb 13, 2023	113.91	117.77	112.66	117.55	116.79	92,800
Feb 10, 2023	111.66	114.62	110.25	114.06	113.32	126,100
Feb 09, 2023	112.01	113.68	111.48	112.52	111.79	164,700
Feb 08, 2023	114.73	115.31	109.56	110.24	109.53	211,800
Feb 07, 2023	117.66	117.66	114.02	116.06	115.31	102,100
Feb 06, 2023	118.57	119.13	116.01	118.19	117.42	124,500
Feb 03, 2023	120.27	123.37	119.04	119.04	118.27	156,500
Feb 02, 2023	119.33	122.11	118.68	121.75	120.96	146,100
Feb 01, 2023	116.68	119.57	115.14	118.11	117.34	124,800
Jan 31, 2023	115.95	118.87	115.95	117.22	116.46	183,800
Jan 30, 2023	116.74	117.61	115.38	115.68	114.93	106,300
Jan 27, 2023	114.29	117.26	114.05	117.23	116.47	120,300
Jan 26, 2023	114.92	115.90	112.81	114.41	113.67	92,200
Jan 25, 2023	113.00	114.62	112.45	114.30	113.56	108,400
Jan 24, 2023	110.58	113.26	110.58	113.09	112.36	91,600
Jan 23, 2023	109.00	111.67	107.92	111.05	110.33	116,400
Jan 20, 2023	106.00	109.40	104.91	109.38	108.67	123,400
Jan 19, 2023	105.53	105.89	104.10	105.57	104.89	121,700
Jan 18, 2023	106.06	107.61	105.83	105.83	105.14	95,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...