NYSE - Delayed Quote USD

Oxford Industries, Inc. (OXM)

107.77 +3.92 (+3.77%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 103.76 108.43 103.76 107.77 107.77 234,700
Apr 22, 2024 105.06 106.20 103.81 103.85 103.85 220,200
Apr 19, 2024 102.55 105.39 102.55 104.72 104.72 223,100
Apr 18, 2024 0.67 Dividend
Apr 18, 2024 102.35 104.64 101.96 103.12 103.12 189,300
Apr 17, 2024 104.06 105.01 102.16 102.42 101.75 229,700
Apr 16, 2024 101.69 103.20 101.31 103.01 102.34 228,000
Apr 15, 2024 105.57 105.57 101.63 102.52 101.85 334,700
Apr 12, 2024 107.71 108.77 105.04 105.05 104.36 306,200
Apr 11, 2024 107.91 109.17 107.35 109.07 108.36 173,700
Apr 10, 2024 107.74 108.75 106.48 107.43 106.73 223,400
Apr 9, 2024 109.26 110.14 107.91 110.05 109.33 178,300
Apr 8, 2024 105.38 108.58 105.07 108.48 107.77 322,200
Apr 5, 2024 104.49 106.00 103.75 105.56 104.87 390,900
Apr 4, 2024 106.18 106.18 104.36 104.77 104.08 234,900
Apr 3, 2024 105.00 105.72 103.82 104.62 103.94 283,200
Apr 2, 2024 106.92 109.22 104.55 105.54 104.85 455,400
Apr 1, 2024 100.95 109.94 99.92 108.28 107.57 835,100
Mar 28, 2024 112.66 113.88 111.57 112.40 111.66 308,300
Mar 27, 2024 109.34 112.71 109.34 112.47 111.73 254,600
Mar 26, 2024 109.78 110.24 108.04 108.12 107.41 192,500
Mar 25, 2024 110.35 111.99 109.50 109.57 108.85 199,200
Mar 22, 2024 111.15 111.26 109.28 109.74 109.02 175,100
Mar 21, 2024 110.61 111.95 109.40 111.77 111.04 171,200
Mar 20, 2024 106.75 111.09 106.48 110.53 109.81 254,900
Mar 19, 2024 103.43 106.91 103.43 106.63 105.93 186,400
Mar 18, 2024 105.34 106.16 102.55 103.58 102.90 195,000
Mar 15, 2024 104.74 106.77 104.74 106.08 105.39 813,000
Mar 14, 2024 106.74 107.04 104.08 104.80 104.11 186,400
Mar 13, 2024 105.91 107.32 105.51 106.43 105.73 169,400
Mar 12, 2024 105.56 107.00 104.80 106.29 105.59 172,400
Mar 11, 2024 105.46 106.09 104.38 104.92 104.23 186,400
Mar 8, 2024 105.95 108.11 105.44 105.73 105.04 285,000
Mar 7, 2024 104.34 105.43 103.23 104.60 103.92 249,300
Mar 6, 2024 100.34 104.33 99.81 104.15 103.47 413,000
Mar 5, 2024 97.06 98.49 96.88 97.42 96.78 153,200
Mar 4, 2024 101.70 101.70 96.27 97.41 96.77 241,200
Mar 1, 2024 101.76 102.58 100.50 101.94 101.27 126,700
Feb 29, 2024 101.67 101.73 100.09 101.39 100.73 155,600
Feb 28, 2024 102.09 102.12 99.90 100.83 100.17 91,500
Feb 27, 2024 102.18 104.23 102.18 103.32 102.64 171,300
Feb 26, 2024 100.00 101.78 99.74 101.27 100.61 97,700
Feb 23, 2024 99.96 100.81 98.93 100.02 99.37 120,400
Feb 22, 2024 99.50 99.76 98.96 99.52 98.87 147,200
Feb 21, 2024 99.66 100.65 98.51 99.27 98.62 153,900
Feb 20, 2024 98.68 99.65 98.20 99.61 98.96 112,000
Feb 16, 2024 98.68 100.10 98.48 99.63 98.98 113,400
Feb 15, 2024 100.24 100.66 99.17 99.62 98.97 152,300
Feb 14, 2024 97.27 99.25 95.84 98.97 98.32 113,000
Feb 13, 2024 96.93 97.64 95.38 95.82 95.19 133,400
Feb 12, 2024 98.34 101.85 98.34 100.55 99.89 147,100
Feb 9, 2024 96.63 98.74 96.05 98.23 97.59 117,800
Feb 8, 2024 94.89 96.75 94.76 96.65 96.02 142,300
Feb 7, 2024 94.96 95.05 93.44 94.54 93.92 89,400
Feb 6, 2024 95.48 96.73 95.00 95.21 94.59 85,100
Feb 5, 2024 95.08 96.14 93.33 95.87 95.24 177,700
Feb 2, 2024 95.50 97.49 94.34 96.16 95.53 138,500
Feb 1, 2024 95.96 97.50 94.70 97.00 96.37 123,600
Jan 31, 2024 97.78 98.95 94.65 94.93 94.31 138,200
Jan 30, 2024 98.31 99.57 97.99 98.35 97.71 124,500
Jan 29, 2024 96.67 99.41 96.12 99.06 98.41 92,000
Jan 26, 2024 97.22 97.97 96.38 96.57 95.94 89,700
Jan 25, 2024 95.94 96.53 95.19 96.42 95.79 109,200
Jan 24, 2024 97.03 97.05 94.84 95.11 94.49 104,300
Jan 23, 2024 99.23 99.28 95.82 96.07 95.44 138,700
Jan 22, 2024 97.50 98.67 96.76 97.85 97.21 205,500
Jan 19, 2024 96.52 97.26 95.48 96.76 96.13 128,200
Jan 18, 2024 0.65 Dividend
Jan 18, 2024 96.25 96.25 94.01 96.24 95.61 130,500
Jan 17, 2024 95.25 96.26 94.17 96.13 94.86 159,200
Jan 16, 2024 94.66 96.61 93.97 96.43 95.15 161,800
Jan 12, 2024 97.23 98.70 95.47 95.64 94.37 123,900
Jan 11, 2024 96.51 96.88 94.55 96.63 95.35 153,700
Jan 10, 2024 97.37 97.86 96.60 97.01 95.72 205,200
Jan 9, 2024 98.40 99.60 97.00 97.66 96.37 138,400
Jan 8, 2024 97.32 100.10 96.77 99.71 98.39 178,600
Jan 5, 2024 97.03 99.59 96.65 96.94 95.65 172,800
Jan 4, 2024 96.40 97.68 95.00 97.61 96.32 205,200
Jan 3, 2024 99.36 99.48 96.36 96.42 95.14 181,400
Jan 2, 2024 99.14 100.67 98.73 100.02 98.69 175,500
Dec 29, 2023 102.97 103.58 99.98 100.00 98.67 144,000
Dec 28, 2023 102.24 103.39 101.54 102.93 101.57 104,500
Dec 27, 2023 102.97 103.41 102.09 102.84 101.48 75,000
Dec 26, 2023 102.61 103.47 102.00 103.23 101.86 91,400
Dec 22, 2023 101.62 102.42 98.76 102.10 100.75 136,000
Dec 21, 2023 102.26 102.69 100.98 101.08 99.74 231,800
Dec 20, 2023 101.75 103.35 100.48 100.92 99.58 182,100
Dec 19, 2023 101.71 102.11 100.39 101.82 100.47 144,200
Dec 18, 2023 100.93 101.77 99.99 100.44 99.11 138,900
Dec 15, 2023 102.50 102.79 100.05 100.76 99.42 440,900
Dec 14, 2023 99.24 102.71 98.56 102.15 100.80 249,200
Dec 13, 2023 96.00 97.87 93.73 97.81 96.51 180,000
Dec 12, 2023 95.85 96.48 94.73 96.00 94.73 138,500
Dec 11, 2023 94.03 97.26 93.77 96.69 95.41 192,000
Dec 8, 2023 94.37 94.37 91.61 93.18 91.94 205,000
Dec 7, 2023 89.79 95.78 87.73 94.91 93.65 349,700
Dec 6, 2023 88.40 92.33 88.27 91.38 90.17 335,800
Dec 5, 2023 92.45 92.45 87.88 87.91 86.74 208,500
Dec 4, 2023 93.27 94.69 91.93 92.41 91.18 225,500
Dec 1, 2023 90.00 93.69 90.00 93.66 92.42 241,200
Nov 30, 2023 91.94 92.10 89.82 90.43 89.23 204,900
Nov 29, 2023 94.61 94.80 91.19 91.89 90.67 205,400
Nov 28, 2023 95.03 95.03 93.25 93.56 92.32 100,300
Nov 27, 2023 94.36 95.26 93.46 95.15 93.89 128,700
Nov 24, 2023 93.34 94.60 93.34 94.54 93.29 51,900
Nov 22, 2023 94.34 94.67 93.05 93.43 92.19 104,900
Nov 21, 2023 94.19 95.43 93.16 93.38 92.14 171,600
Nov 20, 2023 94.53 95.55 93.55 95.35 94.09 137,500
Nov 17, 2023 93.60 95.61 92.85 94.53 93.28 161,200
Nov 16, 2023 93.18 93.38 90.77 92.09 90.87 127,900
Nov 15, 2023 90.79 94.40 90.79 93.68 92.44 275,000
Nov 14, 2023 87.51 90.57 86.83 90.20 89.00 145,200
Nov 13, 2023 85.00 85.28 84.37 84.66 83.54 97,600
Nov 10, 2023 84.38 86.78 83.73 85.83 84.69 111,700
Nov 9, 2023 86.86 86.86 84.04 84.45 83.33 120,400
Nov 8, 2023 86.05 86.64 85.33 86.04 84.90 165,100
Nov 7, 2023 86.61 87.11 85.29 85.77 84.63 108,300
Nov 6, 2023 87.21 87.50 86.41 86.63 85.48 137,300
Nov 3, 2023 87.05 90.00 86.83 88.59 87.42 214,300
Nov 2, 2023 85.00 86.11 84.50 85.94 84.80 97,800
Nov 1, 2023 83.75 84.11 82.33 83.80 82.69 146,600
Oct 31, 2023 85.29 85.55 84.15 84.40 83.28 133,500
Oct 30, 2023 87.19 87.19 85.14 85.67 84.53 143,400
Oct 27, 2023 87.64 88.47 84.93 85.90 84.76 159,000
Oct 26, 2023 89.00 89.42 87.60 88.01 86.84 67,200
Oct 25, 2023 88.04 89.25 86.79 88.86 87.68 108,900
Oct 24, 2023 90.27 90.38 88.27 88.57 87.40 82,600
Oct 23, 2023 89.73 89.93 87.96 89.45 88.26 150,800
Oct 20, 2023 91.45 91.71 88.89 89.33 88.15 168,000
Oct 19, 2023 93.65 94.33 90.74 90.99 89.78 183,200
Oct 18, 2023 94.03 95.14 93.08 94.50 93.25 131,000
Oct 17, 2023 92.71 97.72 92.71 94.92 93.66 279,900
Oct 16, 2023 90.48 93.17 90.17 92.94 91.71 126,100
Oct 13, 2023 91.16 91.23 89.10 89.88 88.69 131,900
Oct 12, 2023 0.65 Dividend
Oct 12, 2023 93.07 93.07 90.74 91.41 90.20 200,300
Oct 11, 2023 93.66 95.15 92.60 93.05 91.17 111,100
Oct 10, 2023 92.85 94.78 92.66 93.87 91.98 96,100
Oct 9, 2023 92.54 93.19 91.84 92.54 90.68 141,500
Oct 6, 2023 92.81 94.62 92.53 93.54 91.65 95,900
Oct 5, 2023 94.47 94.85 92.86 93.83 91.94 128,800
Oct 4, 2023 94.20 95.46 92.74 94.77 92.86 167,100
Oct 3, 2023 95.99 96.71 93.06 94.10 92.20 134,300
Oct 2, 2023 96.27 97.97 95.64 96.90 94.95 143,500
Sep 29, 2023 97.58 98.41 95.69 96.13 94.19 133,700
Sep 28, 2023 93.50 97.05 93.50 96.80 94.85 133,800
Sep 27, 2023 94.00 94.90 92.79 93.94 92.05 111,800
Sep 26, 2023 93.52 94.40 93.14 93.14 91.26 94,200
Sep 25, 2023 93.22 95.04 93.08 94.03 92.14 127,900
Sep 22, 2023 95.72 96.63 93.93 93.96 92.07 111,200
Sep 21, 2023 96.96 97.15 95.50 95.85 93.92 193,600
Sep 20, 2023 97.98 99.60 97.71 97.75 95.78 169,900
Sep 19, 2023 96.41 98.55 96.17 97.99 96.02 131,100
Sep 18, 2023 97.71 97.71 95.43 96.20 94.26 148,800
Sep 15, 2023 96.02 98.88 95.97 97.80 95.83 476,500
Sep 14, 2023 93.81 96.14 93.48 96.13 94.19 216,300
Sep 13, 2023 92.67 93.37 91.03 93.11 91.23 224,800
Sep 12, 2023 94.54 95.13 91.50 92.39 90.53 279,100
Sep 11, 2023 96.70 96.89 94.87 95.34 93.42 143,800
Sep 8, 2023 96.40 96.54 95.14 95.35 93.43 131,100
Sep 7, 2023 95.35 96.93 94.83 96.62 94.67 197,500
Sep 6, 2023 98.23 99.62 95.01 95.46 93.54 188,100
Sep 5, 2023 100.53 100.86 98.10 98.36 96.38 303,600
Sep 1, 2023 97.98 103.42 95.57 102.09 100.03 548,300
Aug 31, 2023 101.48 102.58 100.84 100.99 98.95 196,100
Aug 30, 2023 102.21 102.95 101.26 101.34 99.30 213,700
Aug 29, 2023 101.80 103.08 101.13 102.78 100.71 161,500
Aug 28, 2023 102.04 103.99 101.22 101.96 99.91 184,600
Aug 25, 2023 101.08 102.50 99.93 101.47 99.43 231,100
Aug 24, 2023 102.47 104.47 99.84 100.13 98.11 216,100
Aug 23, 2023 102.10 102.75 99.72 102.21 100.15 259,200
Aug 22, 2023 101.67 103.39 100.99 103.30 101.22 231,200
Aug 21, 2023 101.98 102.55 100.64 101.19 99.15 182,800
Aug 18, 2023 101.30 102.47 101.30 101.98 99.92 92,500
Aug 17, 2023 101.98 103.24 101.51 101.80 99.75 115,600
Aug 16, 2023 103.49 105.45 101.94 102.03 99.97 116,600
Aug 15, 2023 103.00 104.63 102.42 103.83 101.74 126,500
Aug 14, 2023 104.49 105.00 103.17 103.68 101.59 161,900
Aug 11, 2023 105.90 106.66 104.84 104.93 102.82 201,200
Aug 10, 2023 106.88 107.83 105.56 106.33 104.19 196,000
Aug 9, 2023 106.47 106.91 105.08 106.29 104.15 137,900
Aug 8, 2023 106.23 106.50 103.23 106.16 104.02 179,600
Aug 7, 2023 106.96 107.79 106.21 107.40 105.24 113,600
Aug 4, 2023 105.30 107.10 105.06 105.99 103.85 144,500
Aug 3, 2023 105.74 106.50 104.34 105.13 103.01 151,900
Aug 2, 2023 104.58 106.78 104.04 106.26 104.12 133,800
Aug 1, 2023 106.88 108.69 106.06 106.09 103.95 169,700
Jul 31, 2023 107.88 108.96 106.44 107.85 105.68 282,400
Jul 28, 2023 106.92 108.26 106.62 107.11 104.95 106,000
Jul 27, 2023 105.47 106.74 104.64 105.65 103.52 165,900
Jul 26, 2023 105.46 106.87 103.41 104.65 102.54 147,000
Jul 25, 2023 106.84 107.56 104.84 105.25 103.13 170,100
Jul 24, 2023 106.95 108.54 106.95 107.07 104.91 218,200
Jul 21, 2023 110.29 111.12 106.68 106.68 104.53 197,300
Jul 20, 2023 108.18 109.66 107.23 109.50 107.29 173,600
Jul 19, 2023 105.76 108.10 104.99 107.98 105.80 222,100
Jul 18, 2023 104.32 106.43 104.31 106.02 103.88 200,900
Jul 17, 2023 102.34 104.62 101.20 104.51 102.40 161,400
Jul 14, 2023 103.25 103.57 100.39 101.76 99.71 114,900
Jul 13, 2023 0.65 Dividend
Jul 13, 2023 103.29 103.89 101.99 103.25 101.17 122,700
Jul 12, 2023 105.25 105.56 103.99 104.29 101.55 157,800
Jul 11, 2023 101.35 103.69 100.99 103.61 100.89 145,100
Jul 10, 2023 99.36 102.53 99.36 101.34 98.68 203,800
Jul 7, 2023 99.28 100.73 99.17 99.63 97.01 152,200
Jul 6, 2023 99.35 100.05 97.82 99.37 96.76 170,200
Jul 5, 2023 102.50 102.69 99.71 100.64 98.00 264,900
Jul 3, 2023 98.77 103.90 98.77 103.90 101.17 151,400
Jun 30, 2023 98.12 99.11 97.72 98.42 95.84 181,100
Jun 29, 2023 96.16 98.10 96.16 97.68 95.12 190,300
Jun 28, 2023 96.14 96.14 93.50 95.96 93.44 346,400
Jun 27, 2023 96.15 98.09 95.54 96.54 94.00 190,900
Jun 26, 2023 94.13 97.07 94.13 95.88 93.36 303,100
Jun 23, 2023 96.05 96.61 93.30 93.37 90.92 548,500
Jun 22, 2023 100.49 100.55 96.94 97.14 94.59 275,500
Jun 21, 2023 98.92 101.31 98.87 100.62 97.98 187,300
Jun 20, 2023 99.09 100.50 97.46 98.97 96.37 367,700
Jun 16, 2023 103.23 103.23 98.02 99.01 96.41 427,800
Jun 15, 2023 100.96 102.64 100.08 102.57 99.88 183,000
Jun 14, 2023 100.99 102.92 100.19 101.47 98.81 242,500
Jun 13, 2023 100.41 101.19 98.58 100.76 98.11 233,100
Jun 12, 2023 99.98 101.99 98.32 100.71 98.07 259,300
Jun 9, 2023 101.38 101.38 96.85 99.03 96.43 393,800
Jun 8, 2023 98.64 102.92 96.37 101.00 98.35 803,100
Jun 7, 2023 104.88 107.93 104.61 107.21 104.39 400,700
Jun 6, 2023 99.78 105.26 99.78 103.38 100.67 291,000
Jun 5, 2023 98.74 99.73 95.50 99.05 96.45 269,300
Jun 2, 2023 98.08 100.18 97.30 99.79 97.17 371,000
Jun 1, 2023 99.82 99.82 96.23 96.27 93.74 260,600
May 31, 2023 101.00 101.00 98.10 99.94 97.32 231,200
May 30, 2023 106.28 106.28 101.30 101.31 98.65 183,800
May 26, 2023 101.83 106.49 101.83 106.00 103.22 159,200
May 25, 2023 102.29 103.68 101.57 102.63 99.94 208,300
May 24, 2023 105.61 105.64 101.59 102.59 99.90 138,400
May 23, 2023 103.91 105.73 103.00 105.21 102.45 179,800
May 22, 2023 103.53 105.20 103.17 104.56 101.81 116,400
May 19, 2023 109.31 109.49 102.29 103.37 100.66 232,200
May 18, 2023 108.48 110.23 108.48 109.29 106.42 188,300
May 17, 2023 107.44 109.59 106.46 109.00 106.14 212,300
May 16, 2023 108.31 108.87 106.85 106.87 104.06 177,600
May 15, 2023 107.99 110.49 107.53 109.06 106.20 122,300
May 12, 2023 107.60 109.07 106.78 107.59 104.76 130,600
May 11, 2023 105.95 108.00 105.78 107.27 104.45 112,300
May 10, 2023 107.61 107.91 104.21 106.01 103.23 209,000
May 9, 2023 104.90 107.67 104.75 105.62 102.85 115,300
May 8, 2023 105.62 106.61 104.35 105.54 102.77 135,100
May 5, 2023 101.42 104.88 101.42 104.87 102.12 116,100
May 4, 2023 103.30 103.30 98.73 99.95 97.33 153,100
May 3, 2023 103.44 106.24 103.44 104.51 101.77 174,000
May 2, 2023 104.28 105.00 101.91 103.59 100.87 244,200
May 1, 2023 103.57 105.89 103.57 105.29 102.53 113,500
Apr 28, 2023 100.66 103.31 100.66 103.19 100.48 101,800
Apr 27, 2023 101.18 101.21 98.65 101.01 98.36 94,300
Apr 26, 2023 100.42 102.37 100.23 100.89 98.24 176,300
Apr 25, 2023 105.15 106.79 100.70 100.99 98.34 195,900
Apr 24, 2023 105.96 107.85 105.65 106.31 103.52 200,600

Related Tickers

GIII G-III Apparel Group, Ltd.
28.95
+3.99%
 
SGC Superior Group of Companies, Inc.
16.77
-0.12%
 
VNCE Vince Holding Corp.
2.8100
+1.44%
 
COLM Columbia Sportswear Company
78.99
+2.40%
 
KTB Kontoor Brands, Inc.
60.23
+4.97%
 
GIL Gildan Activewear Inc.
35.72
+2.38%
 
DLA Delta Apparel, Inc.
2.5600
+0.39%
 
RL Ralph Lauren Corporation
168.08
+3.77%
 
PVH PVH Corp.
112.64
+2.80%
 
DELG.TA Delta Galil Industries Ltd.
16,760.00
-0.12%