Oxford Industries, Inc. (OXM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

71.40-0.42 (-0.58%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	70.61	72.44	69.56	71.40	71.40	117,200
Jan 14, 2021	72.28	74.00	71.24	71.82	71.82	97,000
Jan 14, 2021	0.25 Dividend
Jan 13, 2021	74.31	74.92	71.55	72.31	72.06	91,400
Jan 12, 2021	73.06	74.72	72.78	74.63	74.37	114,600
Jan 11, 2021	67.00	71.83	67.00	71.78	71.53	82,600
Jan 08, 2021	70.73	70.73	67.66	68.47	68.23	62,300
Jan 07, 2021	69.87	71.68	69.60	70.32	70.08	113,200
Jan 06, 2021	65.70	69.78	65.70	69.64	69.40	187,700
Jan 05, 2021	63.02	64.78	62.57	64.68	64.46	100,500
Jan 04, 2021	66.27	66.34	62.60	62.90	62.68	164,200
Dec 31, 2020	67.02	67.10	65.30	65.51	65.28	132,100
Dec 30, 2020	65.00	67.41	64.94	66.60	66.37	83,500
Dec 29, 2020	64.34	65.25	63.85	64.97	64.75	108,200
Dec 28, 2020	63.90	65.08	63.47	64.38	64.16	123,000
Dec 24, 2020	63.89	63.89	62.42	63.00	62.78	45,100
Dec 23, 2020	62.90	63.97	62.35	63.43	63.21	122,300
Dec 22, 2020	62.01	63.02	60.95	62.68	62.46	96,500
Dec 21, 2020	59.70	62.54	59.70	61.70	61.49	127,700
Dec 18, 2020	58.78	61.60	58.78	61.28	61.07	457,800
Dec 17, 2020	57.98	59.67	57.00	58.97	58.77	117,200
Dec 16, 2020	57.84	58.77	57.31	57.90	57.70	120,600
Dec 15, 2020	56.10	58.09	55.52	57.84	57.64	92,200
Dec 14, 2020	55.79	56.20	54.71	55.54	55.35	144,400
Dec 11, 2020	57.14	57.86	54.67	55.11	54.92	309,300
Dec 10, 2020	64.05	64.05	56.73	57.55	57.35	261,000
Dec 09, 2020	62.50	63.17	60.00	60.00	59.79	268,000
Dec 08, 2020	61.38	62.59	60.89	61.62	61.41	121,500
Dec 07, 2020	61.83	62.51	60.61	62.25	62.03	257,100
Dec 04, 2020	60.38	62.40	60.33	62.32	62.10	207,200
Dec 03, 2020	58.22	60.92	57.71	59.65	59.44	160,400
Dec 02, 2020	57.28	58.56	56.54	58.22	58.02	109,600
Dec 01, 2020	56.61	57.85	55.70	57.45	57.25	184,800
Nov 30, 2020	55.60	56.18	53.62	55.79	55.60	159,100
Nov 27, 2020	57.27	58.00	55.88	55.96	55.77	82,500
Nov 25, 2020	59.50	59.59	56.97	57.55	57.35	128,200
Nov 24, 2020	58.49	61.47	58.04	59.91	59.70	169,200
Nov 23, 2020	54.99	57.16	54.55	57.03	56.83	194,200
Nov 20, 2020	55.62	56.37	52.60	54.19	54.00	247,500
Nov 19, 2020	56.09	57.51	55.36	56.18	55.99	133,400
Nov 18, 2020	55.54	58.17	54.99	56.40	56.21	184,500
Nov 17, 2020	49.06	54.94	48.78	54.85	54.66	189,300
Nov 16, 2020	48.43	50.10	48.43	49.72	49.55	226,200
Nov 13, 2020	44.06	47.20	44.06	46.89	46.73	112,900
Nov 12, 2020	46.17	46.17	42.45	43.42	43.27	150,600
Nov 11, 2020	51.34	51.55	46.97	47.10	46.94	228,200
Nov 10, 2020	50.77	52.55	50.61	51.26	51.08	201,300
Nov 09, 2020	44.16	51.33	43.91	50.25	50.08	223,500
Nov 06, 2020	42.43	42.52	40.12	40.29	40.15	67,300
Nov 05, 2020	41.50	42.68	41.47	42.03	41.88	90,200
Nov 04, 2020	42.70	43.17	41.14	41.31	41.17	112,800
Nov 03, 2020	41.89	43.78	41.71	43.60	43.45	94,500
Nov 02, 2020	41.99	42.16	40.64	40.91	40.77	118,600
Oct 30, 2020	43.55	43.94	40.77	41.17	41.03	167,000
Oct 29, 2020	41.82	43.82	41.39	43.75	43.60	96,900
Oct 28, 2020	43.56	43.94	41.71	42.12	41.97	120,200
Oct 27, 2020	45.07	45.59	44.62	44.64	44.49	71,000
Oct 26, 2020	45.64	45.92	43.94	45.09	44.93	85,900
Oct 23, 2020	45.74	46.66	45.68	46.32	46.16	84,200
Oct 22, 2020	43.72	45.40	43.34	45.31	45.15	100,700
Oct 21, 2020	42.61	43.72	41.58	43.63	43.48	124,100
Oct 20, 2020	42.95	43.91	42.68	42.74	42.59	69,100
Oct 19, 2020	44.20	44.25	42.52	42.61	42.46	76,300
Oct 16, 2020	44.25	44.61	43.37	43.88	43.73	66,100
Oct 15, 2020	42.83	44.46	42.83	44.31	44.16	128,700
Oct 15, 2020	0.25 Dividend
Oct 14, 2020	44.32	44.51	43.43	43.92	43.52	167,600
Oct 13, 2020	43.86	44.45	43.05	44.01	43.61	86,200
Oct 12, 2020	44.66	45.19	44.03	44.56	44.15	57,700
Oct 09, 2020	45.87	45.94	44.52	44.73	44.32	75,500
Oct 08, 2020	44.03	45.58	43.71	45.50	45.08	106,500
Oct 07, 2020	44.63	44.84	43.22	43.50	43.10	163,700
Oct 06, 2020	44.89	45.82	43.75	43.93	43.53	125,300
Oct 05, 2020	43.07	44.39	42.93	44.35	43.95	161,900
Oct 02, 2020	40.66	43.22	40.66	42.88	42.49	153,400
Oct 01, 2020	40.31	42.08	40.31	42.02	41.64	156,600
Sep 30, 2020	39.57	41.13	39.57	40.36	39.99	170,000
Sep 29, 2020	40.04	40.10	38.59	39.61	39.25	201,200
Sep 28, 2020	38.83	40.57	38.83	40.07	39.70	139,500
Sep 25, 2020	38.51	39.18	37.89	38.23	37.88	175,000
Sep 24, 2020	40.45	40.45	38.23	38.98	38.62	154,700
Sep 23, 2020	40.93	42.05	40.34	40.38	40.01	169,300
Sep 22, 2020	41.35	42.11	40.42	40.64	40.27	160,600
Sep 21, 2020	42.96	42.96	41.10	41.35	40.97	155,800
Sep 18, 2020	46.82	46.82	43.88	44.03	43.63	334,400
Sep 17, 2020	47.90	48.19	46.04	46.44	46.02	108,700
Sep 16, 2020	47.81	49.79	47.81	48.17	47.73	235,000
Sep 15, 2020	48.25	48.49	46.92	47.07	46.64	133,800
Sep 14, 2020	47.93	48.94	46.79	47.82	47.38	269,900
Sep 11, 2020	46.87	47.80	46.47	47.66	47.22	136,900
Sep 10, 2020	45.96	46.83	45.60	46.36	45.94	122,100
Sep 09, 2020	46.10	46.12	43.81	45.57	45.15	157,900
Sep 08, 2020	44.24	46.87	44.00	45.90	45.48	201,600
Sep 04, 2020	46.50	47.92	42.20	45.01	44.60	677,900
Sep 03, 2020	52.91	54.49	52.12	52.54	52.06	175,600
Sep 02, 2020	51.51	52.82	51.50	52.76	52.28	163,300
Sep 01, 2020	49.07	51.27	48.82	51.25	50.78	63,700
Aug 31, 2020	50.55	50.60	48.57	49.53	49.08	217,100
Aug 28, 2020	50.78	50.78	49.05	50.28	49.82	110,300
Aug 27, 2020	48.06	50.37	48.06	50.11	49.65	116,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.24(-0.57%)

Nasdaq12,998.50-114.10(-0.87%)

Oxford Industries, Inc. (OXM)

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.24(-0.57%)

Nasdaq
12,998.50
-114.10(-0.87%)