Canada markets closed

Oxford Industries, Inc. (OXM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
107.78-2.16 (-1.96%)
At close: 04:00PM EDT
107.78 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024108.81110.60107.56107.78107.78227,412
Apr 29, 2024107.70110.84106.71109.94109.94302,100
Apr 26, 2024106.21108.07106.20106.71106.71165,100
Apr 25, 2024105.89106.50104.30105.75105.75179,700
Apr 24, 2024107.36108.50106.18107.25107.25163,100
Apr 23, 2024103.76108.43103.76107.77107.77234,700
Apr 22, 2024105.06106.20103.81103.85103.85220,200
Apr 19, 2024102.55105.39102.55104.72104.72223,100
Apr 18, 2024102.35104.64101.96103.12103.12189,300
Apr 18, 20240.67 Dividend
Apr 17, 2024104.06105.01102.16102.42101.75229,700
Apr 16, 2024101.69103.20101.31103.01102.34228,000
Apr 15, 2024105.57105.57101.63102.52101.85334,700
Apr 12, 2024107.71108.77105.04105.05104.36306,200
Apr 11, 2024107.91109.17107.35109.07108.36173,700
Apr 10, 2024107.74108.75106.48107.43106.73223,400
Apr 09, 2024109.26110.14107.91110.05109.33178,300
Apr 08, 2024105.38108.58105.07108.48107.77322,200
Apr 05, 2024104.49106.00103.75105.56104.87390,900
Apr 04, 2024106.18106.18104.36104.77104.08234,900
Apr 03, 2024105.00105.72103.82104.62103.94283,200
Apr 02, 2024106.92109.22104.55105.54104.85455,400
Apr 01, 2024100.95109.9499.92108.28107.57835,100
Mar 28, 2024112.66113.88111.57112.40111.66308,300
Mar 27, 2024109.34112.71109.34112.47111.73254,600
Mar 26, 2024109.78110.24108.04108.12107.41192,500
Mar 25, 2024110.35111.99109.50109.57108.85199,200
Mar 22, 2024111.15111.26109.28109.74109.02175,100
Mar 21, 2024110.61111.95109.40111.77111.04171,200
Mar 20, 2024106.75111.09106.48110.53109.81254,900
Mar 19, 2024103.43106.91103.43106.63105.93186,400
Mar 18, 2024105.34106.16102.55103.58102.90195,000
Mar 15, 2024104.74106.77104.74106.08105.39813,000
Mar 14, 2024106.74107.04104.08104.80104.11186,400
Mar 13, 2024105.91107.32105.51106.43105.73169,400
Mar 12, 2024105.56107.00104.80106.29105.59172,400
Mar 11, 2024105.46106.09104.38104.92104.23186,400
Mar 08, 2024105.95108.11105.44105.73105.04285,000
Mar 07, 2024104.34105.43103.23104.60103.92249,300
Mar 06, 2024100.34104.3399.81104.15103.47413,000
Mar 05, 202497.0698.4996.8897.4296.78153,200
Mar 04, 2024101.70101.7096.2797.4196.77241,200
Mar 01, 2024101.76102.58100.50101.94101.27126,700
Feb 29, 2024101.67101.73100.09101.39100.73155,600
Feb 28, 2024102.09102.1299.90100.83100.1791,500
Feb 27, 2024102.18104.23102.18103.32102.64171,300
Feb 26, 2024100.00101.7899.74101.27100.6197,700
Feb 23, 202499.96100.8198.93100.0299.37120,400
Feb 22, 202499.5099.7698.9699.5298.87147,200
Feb 21, 202499.66100.6598.5199.2798.62153,900
Feb 20, 202498.6899.6598.2099.6198.96112,000
Feb 16, 202498.68100.1098.4899.6398.98113,400
Feb 15, 2024100.24100.6699.1799.6298.97152,300
Feb 14, 202497.2799.2595.8498.9798.32113,000
Feb 13, 202496.9397.6495.3895.8295.19133,400
Feb 12, 202498.34101.8598.34100.5599.89147,100
Feb 09, 202496.6398.7496.0598.2397.59117,800
Feb 08, 202494.8996.7594.7696.6596.02142,300
Feb 07, 202494.9695.0593.4494.5493.9289,400
Feb 06, 202495.4896.7395.0095.2194.5985,100
Feb 05, 202495.0896.1493.3395.8795.24177,700
Feb 02, 202495.5097.4994.3496.1695.53138,500
Feb 01, 202495.9697.5094.7097.0096.37123,600
Jan 31, 202497.7898.9594.6594.9394.31138,200
Jan 30, 202498.3199.5797.9998.3597.71124,500
Jan 29, 202496.6799.4196.1299.0698.4192,000
Jan 26, 202497.2297.9796.3896.5795.9489,700
Jan 25, 202495.9496.5395.1996.4295.79109,200
Jan 24, 202497.0397.0594.8495.1194.49104,300
Jan 23, 202499.2399.2895.8296.0795.44138,700
Jan 22, 202497.5098.6796.7697.8597.21205,500
Jan 19, 202496.5297.2695.4896.7696.13128,200
Jan 18, 202496.2596.2594.0196.2495.61130,500
Jan 18, 20240.65 Dividend
Jan 17, 202495.2596.2694.1796.1394.86159,200
Jan 16, 202494.6696.6193.9796.4395.15161,800
Jan 12, 202497.2398.7095.4795.6494.37123,900
Jan 11, 202496.5196.8894.5596.6395.35153,700
Jan 10, 202497.3797.8696.6097.0195.72205,200
Jan 09, 202498.4099.6097.0097.6696.37138,400
Jan 08, 202497.32100.1096.7799.7198.39178,600
Jan 05, 202497.0399.5996.6596.9495.65172,800
Jan 04, 202496.4097.6895.0097.6196.32205,200
Jan 03, 202499.3699.4896.3696.4295.14181,400
Jan 02, 202499.14100.6798.73100.0298.69175,500
Dec 29, 2023102.97103.5899.98100.0098.67144,000
Dec 28, 2023102.24103.39101.54102.93101.57104,500
Dec 27, 2023102.97103.41102.09102.84101.4875,000
Dec 26, 2023102.61103.47102.00103.23101.8691,400
Dec 22, 2023101.62102.4298.76102.10100.75136,000
Dec 21, 2023102.26102.69100.98101.0899.74231,800
Dec 20, 2023101.75103.35100.48100.9299.58182,100
Dec 19, 2023101.71102.11100.39101.82100.47144,200
Dec 18, 2023100.93101.7799.99100.4499.11138,900
Dec 15, 2023102.50102.79100.05100.7699.42440,900
Dec 14, 202399.24102.7198.56102.15100.80249,200
Dec 13, 202396.0097.8793.7397.8196.51180,000
Dec 12, 202395.8596.4894.7396.0094.73138,500
Dec 11, 202394.0397.2693.7796.6995.41192,000
Dec 08, 202394.3794.3791.6193.1891.94205,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...