U.S. Markets closed

Oxford Industries, Inc. (OXM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.40-0.42 (-0.58%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202170.6172.4469.5671.4071.40117,200
Jan 14, 202172.2874.0071.2471.8271.8297,000
Jan 14, 20210.25 Dividend
Jan 13, 202174.3174.9271.5572.3172.0691,400
Jan 12, 202173.0674.7272.7874.6374.37114,600
Jan 11, 202167.0071.8367.0071.7871.5382,600
Jan 08, 202170.7370.7367.6668.4768.2362,300
Jan 07, 202169.8771.6869.6070.3270.08113,200
Jan 06, 202165.7069.7865.7069.6469.40187,700
Jan 05, 202163.0264.7862.5764.6864.46100,500
Jan 04, 202166.2766.3462.6062.9062.68164,200
Dec 31, 202067.0267.1065.3065.5165.28132,100
Dec 30, 202065.0067.4164.9466.6066.3783,500
Dec 29, 202064.3465.2563.8564.9764.75108,200
Dec 28, 202063.9065.0863.4764.3864.16123,000
Dec 24, 202063.8963.8962.4263.0062.7845,100
Dec 23, 202062.9063.9762.3563.4363.21122,300
Dec 22, 202062.0163.0260.9562.6862.4696,500
Dec 21, 202059.7062.5459.7061.7061.49127,700
Dec 18, 202058.7861.6058.7861.2861.07457,800
Dec 17, 202057.9859.6757.0058.9758.77117,200
Dec 16, 202057.8458.7757.3157.9057.70120,600
Dec 15, 202056.1058.0955.5257.8457.6492,200
Dec 14, 202055.7956.2054.7155.5455.35144,400
Dec 11, 202057.1457.8654.6755.1154.92309,300
Dec 10, 202064.0564.0556.7357.5557.35261,000
Dec 09, 202062.5063.1760.0060.0059.79268,000
Dec 08, 202061.3862.5960.8961.6261.41121,500
Dec 07, 202061.8362.5160.6162.2562.03257,100
Dec 04, 202060.3862.4060.3362.3262.10207,200
Dec 03, 202058.2260.9257.7159.6559.44160,400
Dec 02, 202057.2858.5656.5458.2258.02109,600
Dec 01, 202056.6157.8555.7057.4557.25184,800
Nov 30, 202055.6056.1853.6255.7955.60159,100
Nov 27, 202057.2758.0055.8855.9655.7782,500
Nov 25, 202059.5059.5956.9757.5557.35128,200
Nov 24, 202058.4961.4758.0459.9159.70169,200
Nov 23, 202054.9957.1654.5557.0356.83194,200
Nov 20, 202055.6256.3752.6054.1954.00247,500
Nov 19, 202056.0957.5155.3656.1855.99133,400
Nov 18, 202055.5458.1754.9956.4056.21184,500
Nov 17, 202049.0654.9448.7854.8554.66189,300
Nov 16, 202048.4350.1048.4349.7249.55226,200
Nov 13, 202044.0647.2044.0646.8946.73112,900
Nov 12, 202046.1746.1742.4543.4243.27150,600
Nov 11, 202051.3451.5546.9747.1046.94228,200
Nov 10, 202050.7752.5550.6151.2651.08201,300
Nov 09, 202044.1651.3343.9150.2550.08223,500
Nov 06, 202042.4342.5240.1240.2940.1567,300
Nov 05, 202041.5042.6841.4742.0341.8890,200
Nov 04, 202042.7043.1741.1441.3141.17112,800
Nov 03, 202041.8943.7841.7143.6043.4594,500
Nov 02, 202041.9942.1640.6440.9140.77118,600
Oct 30, 202043.5543.9440.7741.1741.03167,000
Oct 29, 202041.8243.8241.3943.7543.6096,900
Oct 28, 202043.5643.9441.7142.1241.97120,200
Oct 27, 202045.0745.5944.6244.6444.4971,000
Oct 26, 202045.6445.9243.9445.0944.9385,900
Oct 23, 202045.7446.6645.6846.3246.1684,200
Oct 22, 202043.7245.4043.3445.3145.15100,700
Oct 21, 202042.6143.7241.5843.6343.48124,100
Oct 20, 202042.9543.9142.6842.7442.5969,100
Oct 19, 202044.2044.2542.5242.6142.4676,300
Oct 16, 202044.2544.6143.3743.8843.7366,100
Oct 15, 202042.8344.4642.8344.3144.16128,700
Oct 15, 20200.25 Dividend
Oct 14, 202044.3244.5143.4343.9243.52167,600
Oct 13, 202043.8644.4543.0544.0143.6186,200
Oct 12, 202044.6645.1944.0344.5644.1557,700
Oct 09, 202045.8745.9444.5244.7344.3275,500
Oct 08, 202044.0345.5843.7145.5045.08106,500
Oct 07, 202044.6344.8443.2243.5043.10163,700
Oct 06, 202044.8945.8243.7543.9343.53125,300
Oct 05, 202043.0744.3942.9344.3543.95161,900
Oct 02, 202040.6643.2240.6642.8842.49153,400
Oct 01, 202040.3142.0840.3142.0241.64156,600
Sep 30, 202039.5741.1339.5740.3639.99170,000
Sep 29, 202040.0440.1038.5939.6139.25201,200
Sep 28, 202038.8340.5738.8340.0739.70139,500
Sep 25, 202038.5139.1837.8938.2337.88175,000
Sep 24, 202040.4540.4538.2338.9838.62154,700
Sep 23, 202040.9342.0540.3440.3840.01169,300
Sep 22, 202041.3542.1140.4240.6440.27160,600
Sep 21, 202042.9642.9641.1041.3540.97155,800
Sep 18, 202046.8246.8243.8844.0343.63334,400
Sep 17, 202047.9048.1946.0446.4446.02108,700
Sep 16, 202047.8149.7947.8148.1747.73235,000
Sep 15, 202048.2548.4946.9247.0746.64133,800
Sep 14, 202047.9348.9446.7947.8247.38269,900
Sep 11, 202046.8747.8046.4747.6647.22136,900
Sep 10, 202045.9646.8345.6046.3645.94122,100
Sep 09, 202046.1046.1243.8145.5745.15157,900
Sep 08, 202044.2446.8744.0045.9045.48201,600
Sep 04, 202046.5047.9242.2045.0144.60677,900
Sep 03, 202052.9154.4952.1252.5452.06175,600
Sep 02, 202051.5152.8251.5052.7652.28163,300
Sep 01, 202049.0751.2748.8251.2550.7863,700
Aug 31, 202050.5550.6048.5749.5349.08217,100
Aug 28, 202050.7850.7849.0550.2849.82110,300
Aug 27, 202048.0650.3748.0650.1149.65116,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...