Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Oxford Industries, Inc. (OXM)

NYSE - NYSE Delayed Price. Currency in USD
116.47-0.92 (-0.78%)
At close: 04:00PM EDT
109.30 -7.17 (-6.16%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 2023117.85119.60113.76116.47116.47268,300
Mar 22, 2023116.76119.54116.56117.39117.39195,500
Mar 21, 2023118.00120.08117.06117.11117.11125,800
Mar 20, 2023116.40119.22115.40115.60115.60193,100
Mar 17, 2023116.90117.59113.94115.22115.22394,200
Mar 16, 2023111.50117.86111.50117.42117.42157,400
Mar 15, 2023110.47113.82108.61113.65113.65267,500
Mar 14, 2023111.81115.09110.54114.08114.08218,400
Mar 13, 2023108.36110.35106.00109.21109.21217,900
Mar 10, 2023112.69113.03108.61110.97110.97178,100
Mar 09, 2023115.29115.59112.55113.22113.22127,100
Mar 08, 2023115.66116.51113.92115.24115.2481,600
Mar 07, 2023115.85117.21115.12115.22115.2287,500
Mar 06, 2023120.40120.40115.16115.73115.73218,200
Mar 03, 2023117.26121.12115.55120.47120.47128,900
Mar 02, 2023115.74118.47115.73116.62116.62130,500
Mar 01, 2023117.17118.99114.98116.67116.67131,400
Feb 28, 2023116.16119.28116.16117.61117.61139,300
Feb 27, 2023116.96117.76115.13116.14116.1497,400
Feb 24, 2023114.45115.74113.04115.70115.7074,100
Feb 23, 2023117.26118.39115.20116.35116.3583,000
Feb 22, 2023113.78116.61113.43116.51116.51117,500
Feb 21, 2023116.51118.03113.55114.00114.00179,800
Feb 17, 2023116.83118.69116.05118.52118.5287,700
Feb 16, 2023116.04118.08115.67116.92116.92102,100
Feb 15, 2023115.57117.82115.50117.60117.6062,800
Feb 14, 2023116.46117.50115.12116.62116.6277,600
Feb 13, 2023113.91117.77112.66117.55117.5592,800
Feb 10, 2023111.66114.62110.25114.06114.06126,100
Feb 09, 2023112.01113.68111.48112.52112.52164,700
Feb 08, 2023114.73115.31109.56110.24110.24211,800
Feb 07, 2023117.66117.66114.02116.06116.06102,100
Feb 06, 2023118.57119.13116.01118.19118.19124,500
Feb 03, 2023120.27123.37119.04119.04119.04156,500
Feb 02, 2023119.33122.11118.68121.75121.75146,100
Feb 01, 2023116.68119.57115.14118.11118.11124,800
Jan 31, 2023115.95118.87115.95117.22117.22183,800
Jan 30, 2023116.74117.61115.38115.68115.68106,300
Jan 27, 2023114.29117.26114.05117.23117.23120,300
Jan 26, 2023114.92115.90112.81114.41114.4192,200
Jan 25, 2023113.00114.62112.45114.30114.30108,400
Jan 24, 2023110.58113.26110.58113.09113.0991,600
Jan 23, 2023109.00111.67107.92111.05111.05116,400
Jan 20, 2023106.00109.40104.91109.38109.38123,400
Jan 19, 2023105.53105.89104.10105.57105.57121,700
Jan 18, 2023106.06107.61105.83105.83105.8395,100
Jan 17, 2023106.79106.98105.32106.10106.10132,900
Jan 13, 2023104.67107.71104.67107.16107.16108,000
Jan 12, 2023106.27106.27104.06105.22105.22110,600
Jan 11, 2023106.21107.00105.34105.92105.92138,100
Jan 10, 2023101.56106.45101.51106.24106.24227,400
Jan 09, 202399.74103.2898.30102.53102.53293,500
Jan 06, 202395.5999.0994.5598.6298.62172,200
Jan 05, 202393.5795.1492.7494.3694.36122,000
Jan 04, 202393.5495.5092.4394.1594.15179,400
Jan 03, 202394.2594.4391.8292.1292.12251,100
Dec 30, 202294.9795.4392.6593.1893.18149,400
Dec 29, 202294.1896.0194.1695.5395.53119,100
Dec 28, 202296.4796.6393.0093.3493.34105,600
Dec 27, 202296.6597.3395.3096.4796.4778,200
Dec 23, 202296.1796.3194.5296.0796.0764,200
Dec 22, 202295.3795.9993.3795.9295.92101,300
Dec 21, 202295.3497.7694.2296.8196.81137,300
Dec 20, 202296.0196.4393.5993.6093.60171,800
Dec 19, 202298.5598.5595.8496.2496.24191,500
Dec 16, 202297.9599.6597.7998.3698.36426,300
Dec 15, 2022101.00101.2398.7699.7199.71152,900
Dec 14, 2022103.62104.69100.41102.52102.52137,300
Dec 13, 2022105.93107.43102.66103.46103.46229,500
Dec 12, 2022100.33103.8499.80103.35103.35244,400
Dec 09, 2022100.42103.08100.09100.80100.80284,300
Dec 08, 2022114.96115.99100.99101.82101.82513,800
Dec 07, 2022108.25110.55106.27108.19108.19301,100
Dec 06, 2022109.89110.18107.99108.53108.53244,000
Dec 05, 2022113.84114.11109.41109.89109.89155,100
Dec 02, 2022111.95116.43111.42115.60115.60163,300
Dec 01, 2022112.36113.99111.74113.51113.51127,300
Nov 30, 2022110.64113.12108.98112.86112.86145,200
Nov 29, 2022111.36112.29110.81111.00111.0092,300
Nov 28, 2022112.49114.31111.24111.54111.54172,300
Nov 25, 2022114.10114.98112.82112.99112.9943,100
Nov 23, 2022113.66116.39112.96114.64114.64130,000
Nov 22, 2022109.97114.98108.90114.51114.51173,700
Nov 21, 2022108.95110.90106.49108.52108.52107,100
Nov 18, 2022110.25110.92108.39108.99108.9991,400
Nov 17, 2022106.96108.49106.11108.34108.34108,900
Nov 16, 2022110.06110.80107.33107.72107.72175,300
Nov 15, 2022109.00113.53106.80112.84112.84181,400
Nov 14, 2022104.62108.52104.62106.89106.89221,200
Nov 11, 2022103.50106.67103.50106.05106.05131,900
Nov 10, 202296.78103.8996.78103.29103.29213,800
Nov 09, 202296.4998.5092.8093.2193.21214,300
Nov 08, 202299.8099.8096.2897.5397.53213,900
Nov 07, 2022103.07103.4098.0298.6298.62208,900
Nov 04, 2022101.81102.5899.26101.76101.76151,300
Nov 03, 202298.80101.0497.0599.4499.44229,700
Nov 02, 2022101.60104.0298.8599.1599.15242,500
Nov 01, 2022103.26103.60101.75102.65102.65184,200
Oct 31, 2022100.15102.3098.67101.73101.73157,100
Oct 28, 202296.65100.5495.18100.45100.45173,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement