OXM - Oxford Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201969.9970.4666.5466.9666.96160,800
Aug 22, 201969.7471.2969.7470.3470.34150,800
Aug 21, 201968.0169.2567.9169.2069.20165,000
Aug 20, 201966.7967.1465.6466.9866.98149,500
Aug 19, 201967.2368.0866.9367.0567.05134,700
Aug 16, 201964.9066.2464.9066.0666.06118,200
Aug 15, 201965.1065.1063.7364.3264.32218,900
Aug 14, 201965.0065.1263.7864.3564.35277,400
Aug 13, 201964.5368.4564.0266.7466.74200,300
Aug 12, 201966.5966.5964.0364.8064.80109,800
Aug 09, 201969.1869.6566.8366.8366.83148,500
Aug 08, 201967.6469.2867.1569.2869.28390,100
Aug 07, 201967.0868.1866.6767.3467.34199,600
Aug 06, 201968.4768.6967.2967.9667.96133,600
Aug 05, 201968.3768.9167.5168.0568.05149,300
Aug 02, 201969.1970.2668.7069.7369.73119,700
Aug 01, 201973.1173.7168.3969.0769.07206,700
Jul 31, 201973.2274.1172.0973.1973.19213,400
Jul 30, 201972.7173.3171.1573.2573.25207,700
Jul 29, 201972.2773.3771.2973.2173.21129,200
Jul 26, 201972.0472.3971.0972.2372.23142,600
Jul 25, 201971.2972.1971.0771.5571.55175,900
Jul 24, 201969.9871.6569.4771.4471.44170,700
Jul 23, 201969.4570.1069.0469.9269.92137,500
Jul 22, 201969.7570.3068.7268.8968.89208,200
Jul 19, 201969.8671.0269.2969.4369.43150,400
Jul 18, 201969.7970.1068.6669.5069.50155,900
Jul 18, 20190.37 Dividend
Jul 17, 201970.8871.5369.5770.0169.64194,500
Jul 16, 201969.2871.7069.0471.0670.68210,900
Jul 15, 201969.9770.3068.7869.3769.00182,300
Jul 12, 201969.4470.6469.4469.6369.26180,700
Jul 11, 201969.8470.5068.8369.4669.09191,600
Jul 10, 201971.7272.0069.7369.7569.38271,300
Jul 09, 201972.6272.7471.2471.5871.20137,200
Jul 08, 201972.4973.9172.4973.0072.61144,100
Jul 05, 201972.3073.2572.1472.9372.54127,600
Jul 03, 201971.8372.9871.4672.8072.42120,300
Jul 02, 201973.6773.9271.1371.5471.16174,700
Jul 01, 201976.5777.8473.3373.6873.29175,600
Jun 28, 201973.8776.3073.8775.8075.40585,800
Jun 27, 201973.2673.9672.6173.7173.32197,400
Jun 26, 201974.2874.5173.6373.7073.31174,000
Jun 25, 201976.0076.1773.5273.8973.50244,400
Jun 24, 201976.6278.2175.8176.1875.78238,900
Jun 21, 201976.0976.6275.3676.3975.99263,600
Jun 20, 201976.6476.8875.1776.4376.03216,500
Jun 19, 201975.8176.6074.5475.9675.56169,400
Jun 18, 201974.8476.3874.4775.7675.36226,400
Jun 17, 201975.6176.2074.0874.2773.88309,600
Jun 14, 201974.4876.0173.5075.5075.10266,200
Jun 13, 201975.8279.5671.1674.5874.19790,200
Jun 12, 201970.1870.1968.5868.8068.44434,600
Jun 11, 201972.5073.0470.2870.3970.02279,000
Jun 10, 201970.6172.8170.6171.9571.57150,200
Jun 07, 201969.7770.8669.5270.7970.42219,300
Jun 06, 201971.6571.6868.4869.4369.06184,500
Jun 05, 201972.3872.3870.1271.6871.30123,200
Jun 04, 201970.7872.2470.4471.9671.58221,600
Jun 03, 201971.0871.7069.5470.0069.63254,800
May 31, 201971.8972.8871.0271.2470.86198,400
May 30, 201972.7573.6172.0972.7072.32155,400
May 29, 201973.3274.1172.6372.9972.60190,500
May 28, 201974.3374.8373.6774.0073.61204,100
May 24, 201973.8674.8973.0374.3073.91141,600
May 23, 201973.1673.6072.5273.2872.89221,300
May 22, 201974.6174.6673.4173.7373.34158,100
May 21, 201973.9475.3373.2575.1374.73149,600
May 20, 201973.4374.5672.5473.6573.26188,200
May 17, 201973.5275.9473.2274.1073.71180,800
May 16, 201974.4075.8373.1173.9373.54137,900
May 15, 201973.3974.6372.9874.0273.63130,200
May 14, 201973.6274.9772.7974.0073.61119,100
May 13, 201976.3576.3573.2473.4873.09184,600
May 10, 201978.3278.8375.8977.3476.93256,900
May 09, 201978.5478.6477.3778.4578.04188,000
May 08, 201979.9180.3178.5778.9578.53245,200
May 07, 201981.6681.9579.3279.9179.49171,100
May 06, 201983.0583.1481.6682.2081.77172,900
May 03, 201982.7484.2782.6084.2683.81121,000
May 02, 201981.7382.5981.0182.2681.8398,800
May 01, 201983.0683.4281.3881.5781.14201,600
Apr 30, 201982.9483.2982.2483.0682.62137,400
Apr 29, 201984.3085.3682.7083.0082.56182,800
Apr 26, 201982.8284.3382.3384.2883.83107,800
Apr 25, 201983.9084.2782.7282.8282.38133,100
Apr 24, 201982.0584.3681.9783.9483.50132,200
Apr 23, 201980.2181.6079.6781.5681.1395,200
Apr 22, 201980.9780.9779.1979.9979.57112,600
Apr 18, 201980.8481.5579.8581.0780.64158,000
Apr 17, 201981.5582.2380.2680.8480.41190,100
Apr 17, 20190.37 Dividend
Apr 16, 201979.9782.6079.8382.1381.33256,600
Apr 15, 201978.1579.5477.9079.2678.49132,900
Apr 12, 201978.4078.7877.7278.0677.30193,300
Apr 11, 201978.7378.7377.6778.1477.3874,300
Apr 10, 201977.6478.5676.5878.5177.74134,000
Apr 09, 201978.0978.8177.2477.4176.65172,200
Apr 08, 201978.8379.2078.0478.3977.62125,300
Apr 05, 201978.1679.4878.1478.9378.16255,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...