Oxford Industries, Inc. Common Stock (OXM)

26.42
-0.76 (-2.80%)
NYSE · Last Trade: Oct 16th, 6:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Oxford Industries, Inc. Common Stock (OXM)

DateOpenHighLowCloseVolumeAdjusted Close
10/15/202626.5028.1626.4027.88968,10927.18
10/14/202625.6426.1124.7826.04889,03225.39
10/13/202625.7326.0325.2125.72771,19025.07
10/12/202625.3525.4925.0125.28261,07424.65
10/09/202625.6525.7324.9225.38382,83424.74
10/08/202625.0025.7324.6325.48687,59624.84
10/07/202625.4525.6524.8325.17473,66924.54
10/06/202625.6926.0624.9325.49762,57324.85
10/05/202625.3025.6324.8625.38925,85024.74
10/02/202625.5325.5724.8224.93365,59724.30
10/01/202624.7025.5024.2925.38696,33024.74
9/30/202625.3225.3224.2024.44502,26223.83
9/29/202626.0226.0224.7025.01643,99224.38
9/28/202625.9426.1425.2725.85648,59825.20
9/25/202626.5626.5625.5925.95687,92825.30
9/24/202626.5626.8126.0126.07601,62325.42
9/23/202628.0028.0026.0426.34752,87825.68
9/22/202628.5829.2828.0528.11412,07227.40
9/21/202628.4828.7227.8528.04548,55627.34
9/18/202628.7428.9028.2028.47571,31927.76
9/17/202629.6929.8428.8828.93423,91328.20
9/16/202629.8530.7828.8329.25461,43328.52
9/15/202630.5130.6329.3329.66498,34428.92
9/14/202631.4932.0230.7730.79444,85430.02
9/11/202631.2432.1130.3031.53761,02030.74
9/10/202631.3031.6830.5030.95553,34230.17
9/09/202631.1831.7830.4330.65531,05929.88
9/08/202630.6831.7130.0931.571,001,47230.78
9/04/202630.0731.5628.2030.872,055,25330.09
9/03/202638.1238.3136.4836.63622,52335.71
9/02/202637.7838.8037.6137.74254,18836.79
9/01/202637.9038.9137.4037.74236,25536.79
8/31/202637.8138.5137.4338.29301,28237.33
8/28/202638.3538.9037.9338.31246,68837.35
8/27/202638.6738.9937.4038.20291,00137.24
8/26/202637.7238.9537.0638.77395,87037.80
8/25/202636.6436.8935.7436.80256,17035.88
8/24/202636.4037.5036.2336.56279,69535.64
8/21/202634.6036.3834.6036.20225,40935.29
8/20/202634.7935.0833.9834.36400,50633.50
8/19/202635.3136.5035.2735.49262,06934.60
8/18/202636.3736.5335.5835.59214,41034.70
8/17/202636.4236.5735.5136.51167,83335.59
8/14/202636.2436.5835.6736.37210,84735.46
8/13/202636.4137.0336.1136.31238,62435.40
8/12/202636.2736.5035.5036.02248,95035.12
8/11/202637.3037.3836.0536.30231,18135.39
8/10/202637.4037.5535.7737.25224,35036.31
8/07/202636.9937.8036.4436.99262,52036.06
8/06/202639.0039.0036.8737.50366,18036.56
8/05/202639.0039.6938.0038.85166,64337.87
8/04/202637.5238.9237.5238.79247,71837.82
8/03/202638.7440.0037.5338.05272,82237.09
7/31/202638.1738.5937.2837.92219,96636.97
7/30/202638.3338.7536.7138.25345,19837.29
7/29/202640.6840.6838.3538.91287,22937.93
7/28/202641.1442.7040.8641.08793,97940.05
7/27/202639.0140.3738.6040.29262,91639.28
7/24/202638.0038.9237.4438.65183,54537.68
7/23/202640.1840.1837.3038.17322,30537.21
7/22/202640.8241.5940.4740.66219,82139.64
7/21/202640.5041.4939.6540.72435,47439.70
7/20/202640.5040.8339.4540.69353,52339.67
7/17/202639.9940.9039.0140.43444,81839.41