OXM - Oxford Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201976.0076.1773.5273.8973.89244,400
Jun 24, 201976.6278.2175.8176.1876.18238,900
Jun 21, 201976.0976.6275.3676.3976.39263,600
Jun 20, 201976.6476.8875.1776.4376.43216,500
Jun 19, 201975.8176.6074.5475.9675.96169,400
Jun 18, 201974.8476.3874.4775.7675.76226,400
Jun 17, 201975.6176.2074.0874.2774.27309,600
Jun 14, 201974.4876.0173.5075.5075.50266,200
Jun 13, 201975.8279.5671.1674.5874.58790,200
Jun 12, 201970.1870.1968.5868.8068.80434,600
Jun 11, 201972.5073.0470.2870.3970.39279,000
Jun 10, 201970.6172.8170.6171.9571.95150,200
Jun 07, 201969.7770.8669.5270.7970.79219,300
Jun 06, 201971.6571.6868.4869.4369.43184,500
Jun 05, 201972.3872.3870.1271.6871.68123,200
Jun 04, 201970.7872.2470.4471.9671.96221,600
Jun 03, 201971.0871.7069.5470.0070.00254,800
May 31, 201971.8972.8871.0271.2471.24198,400
May 30, 201972.7573.6172.0972.7072.70155,400
May 29, 201973.3274.1172.6372.9972.99190,500
May 28, 201974.3374.8373.6774.0074.00204,100
May 24, 201973.8674.8973.0374.3074.30141,600
May 23, 201973.1673.6072.5273.2873.28221,300
May 22, 201974.6174.6673.4173.7373.73158,100
May 21, 201973.9475.3373.2575.1375.13149,600
May 20, 201973.4374.5672.5473.6573.65188,200
May 17, 201973.5275.9473.2274.1074.10180,800
May 16, 201974.4075.8373.1173.9373.93137,900
May 15, 201973.3974.6372.9874.0274.02130,200
May 14, 201973.6274.9772.7974.0074.00119,100
May 13, 201976.3576.3573.2473.4873.48184,600
May 10, 201978.3278.8375.8977.3477.34256,900
May 09, 201978.5478.6477.3778.4578.45188,000
May 08, 201979.9180.3178.5778.9578.95245,200
May 07, 201981.6681.9579.3279.9179.91171,100
May 06, 201983.0583.1481.6682.2082.20172,900
May 03, 201982.7484.2782.6084.2684.26121,000
May 02, 201981.7382.5981.0182.2682.2698,800
May 01, 201983.0683.4281.3881.5781.57201,600
Apr 30, 201982.9483.2982.2483.0683.06137,400
Apr 29, 201984.3085.3682.7083.0083.00182,800
Apr 26, 201982.8284.3382.3384.2884.28107,800
Apr 25, 201983.9084.2782.7282.8282.82133,100
Apr 24, 201982.0584.3681.9783.9483.94132,200
Apr 23, 201980.2181.6079.6781.5681.5695,200
Apr 22, 201980.9780.9779.1979.9979.99112,600
Apr 18, 201980.8481.5579.8581.0781.07158,000
Apr 17, 201981.5582.2380.2680.8480.84190,100
Apr 17, 20190.37 Dividend
Apr 16, 201979.9782.6079.8382.1381.76256,600
Apr 15, 201978.1579.5477.9079.2678.90132,900
Apr 12, 201978.4078.7877.7278.0677.71193,300
Apr 11, 201978.7378.7377.6778.1477.7974,300
Apr 10, 201977.6478.5676.5878.5178.16134,000
Apr 09, 201978.0978.8177.2477.4177.06172,200
Apr 08, 201978.8379.2078.0478.3978.04125,300
Apr 05, 201978.1679.4878.1478.9378.57255,100
Apr 04, 201975.8378.4175.3278.0477.69165,700
Apr 03, 201975.7076.3374.9375.9675.62140,200
Apr 02, 201976.1776.1774.8575.3074.96141,700
Apr 01, 201975.5076.5474.1876.1775.83233,900
Mar 29, 201972.8176.6172.0575.2674.92469,700
Mar 28, 201978.0379.4977.7178.2877.93394,800
Mar 27, 201974.8476.8374.8476.3776.03250,800
Mar 26, 201975.7077.4474.8774.8774.53220,900
Mar 25, 201973.6076.2573.3775.5275.18275,500
Mar 22, 201974.7375.0572.9373.8373.50247,100
Mar 21, 201975.3776.2574.3675.0974.75229,500
Mar 20, 201976.3076.4074.7875.4375.09184,400
Mar 19, 201977.0677.8376.0476.4076.06104,800
Mar 18, 201975.9776.9075.2676.8676.51226,800
Mar 15, 201976.7577.7775.5875.7775.43259,800
Mar 14, 201977.7577.9276.4676.6776.3288,100
Mar 13, 201977.3178.1776.9477.8677.51130,000
Mar 12, 201976.8077.0375.8176.9876.63102,300
Mar 11, 201976.0376.9575.3976.8276.47113,800
Mar 08, 201976.7977.0275.5475.9275.58127,900
Mar 07, 201977.2677.7675.7877.2576.9091,100
Mar 06, 201978.2478.2476.8177.1476.79109,100
Mar 05, 201978.3478.3577.5278.1277.7782,100
Mar 04, 201980.1480.1478.0278.1377.78106,900
Mar 01, 201979.9281.0379.0779.9479.58104,500
Feb 28, 201979.9980.1578.9579.0378.6787,600
Feb 27, 201979.1380.4378.8980.1979.8369,800
Feb 26, 201979.8480.8879.3579.3979.0384,200
Feb 25, 201981.2882.1179.8779.8979.5384,500
Feb 22, 201980.2480.8779.7580.7880.4294,100
Feb 21, 201979.9980.5079.7279.8579.49145,300
Feb 20, 201979.9280.6379.0980.0979.73133,700
Feb 19, 201979.5280.2678.8680.0979.7370,700
Feb 15, 201979.1080.3078.6379.6979.33120,000
Feb 14, 201978.3979.2877.7078.4878.13106,000
Feb 13, 201979.7879.9478.7679.1278.76102,300
Feb 12, 201978.2779.4878.2779.3478.9899,100
Feb 11, 201976.9778.1676.0277.7677.41130,700
Feb 08, 201976.9477.7676.1276.7476.39131,500
Feb 07, 201977.7678.2476.6677.1976.84102,200
Feb 06, 201978.6179.1977.2778.5278.1760,100
Feb 05, 201978.9379.4678.0978.7778.42121,000
Feb 04, 201977.3377.9476.9077.8377.4883,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...