Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
3,973.75
-4.25(-0.11%)
Dow Futures
32,280.00
-39.00(-0.12%)
Nasdaq Futures
12,836.00
-18.00(-0.14%)
Russell 2000 Futures
1,733.10
+0.60(+0.03%)
Crude Oil
69.21
-0.75(-1.07%)
Gold
1,994.90
-1.00(-0.05%)

Advertisement

Oxford Industries, Inc. (OXM)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

116.47

-0.92

(-0.78%)

At close: 04:00PM EDT

109.30

-7.17

(-6.16%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	117.85	119.60	113.76	116.47	116.47	268,300
Mar 22, 2023	116.76	119.54	116.56	117.39	117.39	195,500
Mar 21, 2023	118.00	120.08	117.06	117.11	117.11	125,800
Mar 20, 2023	116.40	119.22	115.40	115.60	115.60	193,100
Mar 17, 2023	116.90	117.59	113.94	115.22	115.22	394,200
Mar 16, 2023	111.50	117.86	111.50	117.42	117.42	157,400
Mar 15, 2023	110.47	113.82	108.61	113.65	113.65	267,500
Mar 14, 2023	111.81	115.09	110.54	114.08	114.08	218,400
Mar 13, 2023	108.36	110.35	106.00	109.21	109.21	217,900
Mar 10, 2023	112.69	113.03	108.61	110.97	110.97	178,100
Mar 09, 2023	115.29	115.59	112.55	113.22	113.22	127,100
Mar 08, 2023	115.66	116.51	113.92	115.24	115.24	81,600
Mar 07, 2023	115.85	117.21	115.12	115.22	115.22	87,500
Mar 06, 2023	120.40	120.40	115.16	115.73	115.73	218,200
Mar 03, 2023	117.26	121.12	115.55	120.47	120.47	128,900
Mar 02, 2023	115.74	118.47	115.73	116.62	116.62	130,500
Mar 01, 2023	117.17	118.99	114.98	116.67	116.67	131,400
Feb 28, 2023	116.16	119.28	116.16	117.61	117.61	139,300
Feb 27, 2023	116.96	117.76	115.13	116.14	116.14	97,400
Feb 24, 2023	114.45	115.74	113.04	115.70	115.70	74,100
Feb 23, 2023	117.26	118.39	115.20	116.35	116.35	83,000
Feb 22, 2023	113.78	116.61	113.43	116.51	116.51	117,500
Feb 21, 2023	116.51	118.03	113.55	114.00	114.00	179,800
Feb 17, 2023	116.83	118.69	116.05	118.52	118.52	87,700
Feb 16, 2023	116.04	118.08	115.67	116.92	116.92	102,100
Feb 15, 2023	115.57	117.82	115.50	117.60	117.60	62,800
Feb 14, 2023	116.46	117.50	115.12	116.62	116.62	77,600
Feb 13, 2023	113.91	117.77	112.66	117.55	117.55	92,800
Feb 10, 2023	111.66	114.62	110.25	114.06	114.06	126,100
Feb 09, 2023	112.01	113.68	111.48	112.52	112.52	164,700
Feb 08, 2023	114.73	115.31	109.56	110.24	110.24	211,800
Feb 07, 2023	117.66	117.66	114.02	116.06	116.06	102,100
Feb 06, 2023	118.57	119.13	116.01	118.19	118.19	124,500
Feb 03, 2023	120.27	123.37	119.04	119.04	119.04	156,500
Feb 02, 2023	119.33	122.11	118.68	121.75	121.75	146,100
Feb 01, 2023	116.68	119.57	115.14	118.11	118.11	124,800
Jan 31, 2023	115.95	118.87	115.95	117.22	117.22	183,800
Jan 30, 2023	116.74	117.61	115.38	115.68	115.68	106,300
Jan 27, 2023	114.29	117.26	114.05	117.23	117.23	120,300
Jan 26, 2023	114.92	115.90	112.81	114.41	114.41	92,200
Jan 25, 2023	113.00	114.62	112.45	114.30	114.30	108,400
Jan 24, 2023	110.58	113.26	110.58	113.09	113.09	91,600
Jan 23, 2023	109.00	111.67	107.92	111.05	111.05	116,400
Jan 20, 2023	106.00	109.40	104.91	109.38	109.38	123,400
Jan 19, 2023	105.53	105.89	104.10	105.57	105.57	121,700
Jan 18, 2023	106.06	107.61	105.83	105.83	105.83	95,100
Jan 17, 2023	106.79	106.98	105.32	106.10	106.10	132,900
Jan 13, 2023	104.67	107.71	104.67	107.16	107.16	108,000
Jan 12, 2023	106.27	106.27	104.06	105.22	105.22	110,600
Jan 11, 2023	106.21	107.00	105.34	105.92	105.92	138,100
Jan 10, 2023	101.56	106.45	101.51	106.24	106.24	227,400
Jan 09, 2023	99.74	103.28	98.30	102.53	102.53	293,500
Jan 06, 2023	95.59	99.09	94.55	98.62	98.62	172,200
Jan 05, 2023	93.57	95.14	92.74	94.36	94.36	122,000
Jan 04, 2023	93.54	95.50	92.43	94.15	94.15	179,400
Jan 03, 2023	94.25	94.43	91.82	92.12	92.12	251,100
Dec 30, 2022	94.97	95.43	92.65	93.18	93.18	149,400
Dec 29, 2022	94.18	96.01	94.16	95.53	95.53	119,100
Dec 28, 2022	96.47	96.63	93.00	93.34	93.34	105,600
Dec 27, 2022	96.65	97.33	95.30	96.47	96.47	78,200
Dec 23, 2022	96.17	96.31	94.52	96.07	96.07	64,200
Dec 22, 2022	95.37	95.99	93.37	95.92	95.92	101,300
Dec 21, 2022	95.34	97.76	94.22	96.81	96.81	137,300
Dec 20, 2022	96.01	96.43	93.59	93.60	93.60	171,800
Dec 19, 2022	98.55	98.55	95.84	96.24	96.24	191,500
Dec 16, 2022	97.95	99.65	97.79	98.36	98.36	426,300
Dec 15, 2022	101.00	101.23	98.76	99.71	99.71	152,900
Dec 14, 2022	103.62	104.69	100.41	102.52	102.52	137,300
Dec 13, 2022	105.93	107.43	102.66	103.46	103.46	229,500
Dec 12, 2022	100.33	103.84	99.80	103.35	103.35	244,400
Dec 09, 2022	100.42	103.08	100.09	100.80	100.80	284,300
Dec 08, 2022	114.96	115.99	100.99	101.82	101.82	513,800
Dec 07, 2022	108.25	110.55	106.27	108.19	108.19	301,100
Dec 06, 2022	109.89	110.18	107.99	108.53	108.53	244,000
Dec 05, 2022	113.84	114.11	109.41	109.89	109.89	155,100
Dec 02, 2022	111.95	116.43	111.42	115.60	115.60	163,300
Dec 01, 2022	112.36	113.99	111.74	113.51	113.51	127,300
Nov 30, 2022	110.64	113.12	108.98	112.86	112.86	145,200
Nov 29, 2022	111.36	112.29	110.81	111.00	111.00	92,300
Nov 28, 2022	112.49	114.31	111.24	111.54	111.54	172,300
Nov 25, 2022	114.10	114.98	112.82	112.99	112.99	43,100
Nov 23, 2022	113.66	116.39	112.96	114.64	114.64	130,000
Nov 22, 2022	109.97	114.98	108.90	114.51	114.51	173,700
Nov 21, 2022	108.95	110.90	106.49	108.52	108.52	107,100
Nov 18, 2022	110.25	110.92	108.39	108.99	108.99	91,400
Nov 17, 2022	106.96	108.49	106.11	108.34	108.34	108,900
Nov 16, 2022	110.06	110.80	107.33	107.72	107.72	175,300
Nov 15, 2022	109.00	113.53	106.80	112.84	112.84	181,400
Nov 14, 2022	104.62	108.52	104.62	106.89	106.89	221,200
Nov 11, 2022	103.50	106.67	103.50	106.05	106.05	131,900
Nov 10, 2022	96.78	103.89	96.78	103.29	103.29	213,800
Nov 09, 2022	96.49	98.50	92.80	93.21	93.21	214,300
Nov 08, 2022	99.80	99.80	96.28	97.53	97.53	213,900
Nov 07, 2022	103.07	103.40	98.02	98.62	98.62	208,900
Nov 04, 2022	101.81	102.58	99.26	101.76	101.76	151,300
Nov 03, 2022	98.80	101.04	97.05	99.44	99.44	229,700
Nov 02, 2022	101.60	104.02	98.85	99.15	99.15	242,500
Nov 01, 2022	103.26	103.60	101.75	102.65	102.65	184,200
Oct 31, 2022	100.15	102.30	98.67	101.73	101.73	157,100
Oct 28, 2022	96.65	100.54	95.18	100.45	100.45	173,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,973.75-4.25(-0.11%)

Dow Futures32,280.00-39.00(-0.12%)

Nasdaq Futures12,836.00-18.00(-0.14%)

Russell 2000 Futures1,733.10+0.60(+0.03%)

Crude Oil69.21-0.75(-1.07%)

Gold1,994.90-1.00(-0.05%)

Oxford Industries, Inc. (OXM)

S&P Futures
3,973.75
-4.25(-0.11%)

Dow Futures
32,280.00
-39.00(-0.12%)

Nasdaq Futures
12,836.00
-18.00(-0.14%)

Russell 2000 Futures
1,733.10
+0.60(+0.03%)

Crude Oil
69.21
-0.75(-1.07%)

Gold
1,994.90
-1.00(-0.05%)