Mail

OXM - Oxford Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	69.99	70.46	66.54	66.96	66.96	160,800
Aug 22, 2019	69.74	71.29	69.74	70.34	70.34	150,800
Aug 21, 2019	68.01	69.25	67.91	69.20	69.20	165,000
Aug 20, 2019	66.79	67.14	65.64	66.98	66.98	149,500
Aug 19, 2019	67.23	68.08	66.93	67.05	67.05	134,700
Aug 16, 2019	64.90	66.24	64.90	66.06	66.06	118,200
Aug 15, 2019	65.10	65.10	63.73	64.32	64.32	218,900
Aug 14, 2019	65.00	65.12	63.78	64.35	64.35	277,400
Aug 13, 2019	64.53	68.45	64.02	66.74	66.74	200,300
Aug 12, 2019	66.59	66.59	64.03	64.80	64.80	109,800
Aug 09, 2019	69.18	69.65	66.83	66.83	66.83	148,500
Aug 08, 2019	67.64	69.28	67.15	69.28	69.28	390,100
Aug 07, 2019	67.08	68.18	66.67	67.34	67.34	199,600
Aug 06, 2019	68.47	68.69	67.29	67.96	67.96	133,600
Aug 05, 2019	68.37	68.91	67.51	68.05	68.05	149,300
Aug 02, 2019	69.19	70.26	68.70	69.73	69.73	119,700
Aug 01, 2019	73.11	73.71	68.39	69.07	69.07	206,700
Jul 31, 2019	73.22	74.11	72.09	73.19	73.19	213,400
Jul 30, 2019	72.71	73.31	71.15	73.25	73.25	207,700
Jul 29, 2019	72.27	73.37	71.29	73.21	73.21	129,200
Jul 26, 2019	72.04	72.39	71.09	72.23	72.23	142,600
Jul 25, 2019	71.29	72.19	71.07	71.55	71.55	175,900
Jul 24, 2019	69.98	71.65	69.47	71.44	71.44	170,700
Jul 23, 2019	69.45	70.10	69.04	69.92	69.92	137,500
Jul 22, 2019	69.75	70.30	68.72	68.89	68.89	208,200
Jul 19, 2019	69.86	71.02	69.29	69.43	69.43	150,400
Jul 18, 2019	69.79	70.10	68.66	69.50	69.50	155,900
Jul 18, 2019	0.37 Dividend
Jul 17, 2019	70.88	71.53	69.57	70.01	69.64	194,500
Jul 16, 2019	69.28	71.70	69.04	71.06	70.68	210,900
Jul 15, 2019	69.97	70.30	68.78	69.37	69.00	182,300
Jul 12, 2019	69.44	70.64	69.44	69.63	69.26	180,700
Jul 11, 2019	69.84	70.50	68.83	69.46	69.09	191,600
Jul 10, 2019	71.72	72.00	69.73	69.75	69.38	271,300
Jul 09, 2019	72.62	72.74	71.24	71.58	71.20	137,200
Jul 08, 2019	72.49	73.91	72.49	73.00	72.61	144,100
Jul 05, 2019	72.30	73.25	72.14	72.93	72.54	127,600
Jul 03, 2019	71.83	72.98	71.46	72.80	72.42	120,300
Jul 02, 2019	73.67	73.92	71.13	71.54	71.16	174,700
Jul 01, 2019	76.57	77.84	73.33	73.68	73.29	175,600
Jun 28, 2019	73.87	76.30	73.87	75.80	75.40	585,800
Jun 27, 2019	73.26	73.96	72.61	73.71	73.32	197,400
Jun 26, 2019	74.28	74.51	73.63	73.70	73.31	174,000
Jun 25, 2019	76.00	76.17	73.52	73.89	73.50	244,400
Jun 24, 2019	76.62	78.21	75.81	76.18	75.78	238,900
Jun 21, 2019	76.09	76.62	75.36	76.39	75.99	263,600
Jun 20, 2019	76.64	76.88	75.17	76.43	76.03	216,500
Jun 19, 2019	75.81	76.60	74.54	75.96	75.56	169,400
Jun 18, 2019	74.84	76.38	74.47	75.76	75.36	226,400
Jun 17, 2019	75.61	76.20	74.08	74.27	73.88	309,600
Jun 14, 2019	74.48	76.01	73.50	75.50	75.10	266,200
Jun 13, 2019	75.82	79.56	71.16	74.58	74.19	790,200
Jun 12, 2019	70.18	70.19	68.58	68.80	68.44	434,600
Jun 11, 2019	72.50	73.04	70.28	70.39	70.02	279,000
Jun 10, 2019	70.61	72.81	70.61	71.95	71.57	150,200
Jun 07, 2019	69.77	70.86	69.52	70.79	70.42	219,300
Jun 06, 2019	71.65	71.68	68.48	69.43	69.06	184,500
Jun 05, 2019	72.38	72.38	70.12	71.68	71.30	123,200
Jun 04, 2019	70.78	72.24	70.44	71.96	71.58	221,600
Jun 03, 2019	71.08	71.70	69.54	70.00	69.63	254,800
May 31, 2019	71.89	72.88	71.02	71.24	70.86	198,400
May 30, 2019	72.75	73.61	72.09	72.70	72.32	155,400
May 29, 2019	73.32	74.11	72.63	72.99	72.60	190,500
May 28, 2019	74.33	74.83	73.67	74.00	73.61	204,100
May 24, 2019	73.86	74.89	73.03	74.30	73.91	141,600
May 23, 2019	73.16	73.60	72.52	73.28	72.89	221,300
May 22, 2019	74.61	74.66	73.41	73.73	73.34	158,100
May 21, 2019	73.94	75.33	73.25	75.13	74.73	149,600
May 20, 2019	73.43	74.56	72.54	73.65	73.26	188,200
May 17, 2019	73.52	75.94	73.22	74.10	73.71	180,800
May 16, 2019	74.40	75.83	73.11	73.93	73.54	137,900
May 15, 2019	73.39	74.63	72.98	74.02	73.63	130,200
May 14, 2019	73.62	74.97	72.79	74.00	73.61	119,100
May 13, 2019	76.35	76.35	73.24	73.48	73.09	184,600
May 10, 2019	78.32	78.83	75.89	77.34	76.93	256,900
May 09, 2019	78.54	78.64	77.37	78.45	78.04	188,000
May 08, 2019	79.91	80.31	78.57	78.95	78.53	245,200
May 07, 2019	81.66	81.95	79.32	79.91	79.49	171,100
May 06, 2019	83.05	83.14	81.66	82.20	81.77	172,900
May 03, 2019	82.74	84.27	82.60	84.26	83.81	121,000
May 02, 2019	81.73	82.59	81.01	82.26	81.83	98,800
May 01, 2019	83.06	83.42	81.38	81.57	81.14	201,600
Apr 30, 2019	82.94	83.29	82.24	83.06	82.62	137,400
Apr 29, 2019	84.30	85.36	82.70	83.00	82.56	182,800
Apr 26, 2019	82.82	84.33	82.33	84.28	83.83	107,800
Apr 25, 2019	83.90	84.27	82.72	82.82	82.38	133,100
Apr 24, 2019	82.05	84.36	81.97	83.94	83.50	132,200
Apr 23, 2019	80.21	81.60	79.67	81.56	81.13	95,200
Apr 22, 2019	80.97	80.97	79.19	79.99	79.57	112,600
Apr 18, 2019	80.84	81.55	79.85	81.07	80.64	158,000
Apr 17, 2019	81.55	82.23	80.26	80.84	80.41	190,100
Apr 17, 2019	0.37 Dividend
Apr 16, 2019	79.97	82.60	79.83	82.13	81.33	256,600
Apr 15, 2019	78.15	79.54	77.90	79.26	78.49	132,900
Apr 12, 2019	78.40	78.78	77.72	78.06	77.30	193,300
Apr 11, 2019	78.73	78.73	77.67	78.14	77.38	74,300
Apr 10, 2019	77.64	78.56	76.58	78.51	77.74	134,000
Apr 09, 2019	78.09	78.81	77.24	77.41	76.65	172,200
Apr 08, 2019	78.83	79.20	78.04	78.39	77.62	125,300
Apr 05, 2019	78.16	79.48	78.14	78.93	78.16	255,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...