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
Jun 25, 2019	76.00	76.17	73.52	73.89	73.89	244,400
Jun 24, 2019	76.62	78.21	75.81	76.18	76.18	238,900
Jun 21, 2019	76.09	76.62	75.36	76.39	76.39	263,600
Jun 20, 2019	76.64	76.88	75.17	76.43	76.43	216,500
Jun 19, 2019	75.81	76.60	74.54	75.96	75.96	169,400
Jun 18, 2019	74.84	76.38	74.47	75.76	75.76	226,400
Jun 17, 2019	75.61	76.20	74.08	74.27	74.27	309,600
Jun 14, 2019	74.48	76.01	73.50	75.50	75.50	266,200
Jun 13, 2019	75.82	79.56	71.16	74.58	74.58	790,200
Jun 12, 2019	70.18	70.19	68.58	68.80	68.80	434,600
Jun 11, 2019	72.50	73.04	70.28	70.39	70.39	279,000
Jun 10, 2019	70.61	72.81	70.61	71.95	71.95	150,200
Jun 07, 2019	69.77	70.86	69.52	70.79	70.79	219,300
Jun 06, 2019	71.65	71.68	68.48	69.43	69.43	184,500
Jun 05, 2019	72.38	72.38	70.12	71.68	71.68	123,200
Jun 04, 2019	70.78	72.24	70.44	71.96	71.96	221,600
Jun 03, 2019	71.08	71.70	69.54	70.00	70.00	254,800
May 31, 2019	71.89	72.88	71.02	71.24	71.24	198,400
May 30, 2019	72.75	73.61	72.09	72.70	72.70	155,400
May 29, 2019	73.32	74.11	72.63	72.99	72.99	190,500
May 28, 2019	74.33	74.83	73.67	74.00	74.00	204,100
May 24, 2019	73.86	74.89	73.03	74.30	74.30	141,600
May 23, 2019	73.16	73.60	72.52	73.28	73.28	221,300
May 22, 2019	74.61	74.66	73.41	73.73	73.73	158,100
May 21, 2019	73.94	75.33	73.25	75.13	75.13	149,600
May 20, 2019	73.43	74.56	72.54	73.65	73.65	188,200
May 17, 2019	73.52	75.94	73.22	74.10	74.10	180,800
May 16, 2019	74.40	75.83	73.11	73.93	73.93	137,900
May 15, 2019	73.39	74.63	72.98	74.02	74.02	130,200
May 14, 2019	73.62	74.97	72.79	74.00	74.00	119,100
May 13, 2019	76.35	76.35	73.24	73.48	73.48	184,600
May 10, 2019	78.32	78.83	75.89	77.34	77.34	256,900
May 09, 2019	78.54	78.64	77.37	78.45	78.45	188,000
May 08, 2019	79.91	80.31	78.57	78.95	78.95	245,200
May 07, 2019	81.66	81.95	79.32	79.91	79.91	171,100
May 06, 2019	83.05	83.14	81.66	82.20	82.20	172,900
May 03, 2019	82.74	84.27	82.60	84.26	84.26	121,000
May 02, 2019	81.73	82.59	81.01	82.26	82.26	98,800
May 01, 2019	83.06	83.42	81.38	81.57	81.57	201,600
Apr 30, 2019	82.94	83.29	82.24	83.06	83.06	137,400
Apr 29, 2019	84.30	85.36	82.70	83.00	83.00	182,800
Apr 26, 2019	82.82	84.33	82.33	84.28	84.28	107,800
Apr 25, 2019	83.90	84.27	82.72	82.82	82.82	133,100
Apr 24, 2019	82.05	84.36	81.97	83.94	83.94	132,200
Apr 23, 2019	80.21	81.60	79.67	81.56	81.56	95,200
Apr 22, 2019	80.97	80.97	79.19	79.99	79.99	112,600
Apr 18, 2019	80.84	81.55	79.85	81.07	81.07	158,000
Apr 17, 2019	81.55	82.23	80.26	80.84	80.84	190,100
Apr 17, 2019	0.37 Dividend
Apr 16, 2019	79.97	82.60	79.83	82.13	81.76	256,600
Apr 15, 2019	78.15	79.54	77.90	79.26	78.90	132,900
Apr 12, 2019	78.40	78.78	77.72	78.06	77.71	193,300
Apr 11, 2019	78.73	78.73	77.67	78.14	77.79	74,300
Apr 10, 2019	77.64	78.56	76.58	78.51	78.16	134,000
Apr 09, 2019	78.09	78.81	77.24	77.41	77.06	172,200
Apr 08, 2019	78.83	79.20	78.04	78.39	78.04	125,300
Apr 05, 2019	78.16	79.48	78.14	78.93	78.57	255,100
Apr 04, 2019	75.83	78.41	75.32	78.04	77.69	165,700
Apr 03, 2019	75.70	76.33	74.93	75.96	75.62	140,200
Apr 02, 2019	76.17	76.17	74.85	75.30	74.96	141,700
Apr 01, 2019	75.50	76.54	74.18	76.17	75.83	233,900
Mar 29, 2019	72.81	76.61	72.05	75.26	74.92	469,700
Mar 28, 2019	78.03	79.49	77.71	78.28	77.93	394,800
Mar 27, 2019	74.84	76.83	74.84	76.37	76.03	250,800
Mar 26, 2019	75.70	77.44	74.87	74.87	74.53	220,900
Mar 25, 2019	73.60	76.25	73.37	75.52	75.18	275,500
Mar 22, 2019	74.73	75.05	72.93	73.83	73.50	247,100
Mar 21, 2019	75.37	76.25	74.36	75.09	74.75	229,500
Mar 20, 2019	76.30	76.40	74.78	75.43	75.09	184,400
Mar 19, 2019	77.06	77.83	76.04	76.40	76.06	104,800
Mar 18, 2019	75.97	76.90	75.26	76.86	76.51	226,800
Mar 15, 2019	76.75	77.77	75.58	75.77	75.43	259,800
Mar 14, 2019	77.75	77.92	76.46	76.67	76.32	88,100
Mar 13, 2019	77.31	78.17	76.94	77.86	77.51	130,000
Mar 12, 2019	76.80	77.03	75.81	76.98	76.63	102,300
Mar 11, 2019	76.03	76.95	75.39	76.82	76.47	113,800
Mar 08, 2019	76.79	77.02	75.54	75.92	75.58	127,900
Mar 07, 2019	77.26	77.76	75.78	77.25	76.90	91,100
Mar 06, 2019	78.24	78.24	76.81	77.14	76.79	109,100
Mar 05, 2019	78.34	78.35	77.52	78.12	77.77	82,100
Mar 04, 2019	80.14	80.14	78.02	78.13	77.78	106,900
Mar 01, 2019	79.92	81.03	79.07	79.94	79.58	104,500
Feb 28, 2019	79.99	80.15	78.95	79.03	78.67	87,600
Feb 27, 2019	79.13	80.43	78.89	80.19	79.83	69,800
Feb 26, 2019	79.84	80.88	79.35	79.39	79.03	84,200
Feb 25, 2019	81.28	82.11	79.87	79.89	79.53	84,500
Feb 22, 2019	80.24	80.87	79.75	80.78	80.42	94,100
Feb 21, 2019	79.99	80.50	79.72	79.85	79.49	145,300
Feb 20, 2019	79.92	80.63	79.09	80.09	79.73	133,700
Feb 19, 2019	79.52	80.26	78.86	80.09	79.73	70,700
Feb 15, 2019	79.10	80.30	78.63	79.69	79.33	120,000
Feb 14, 2019	78.39	79.28	77.70	78.48	78.13	106,000
Feb 13, 2019	79.78	79.94	78.76	79.12	78.76	102,300
Feb 12, 2019	78.27	79.48	78.27	79.34	78.98	99,100
Feb 11, 2019	76.97	78.16	76.02	77.76	77.41	130,700
Feb 08, 2019	76.94	77.76	76.12	76.74	76.39	131,500
Feb 07, 2019	77.76	78.24	76.66	77.19	76.84	102,200
Feb 06, 2019	78.61	79.19	77.27	78.52	78.17	60,100
Feb 05, 2019	78.93	79.46	78.09	78.77	78.42	121,000
Feb 04, 2019	77.33	77.94	76.90	77.83	77.48	83,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...