NYSE - Nasdaq Real Time Price USD

Oxford Industries, Inc. (OXM)

Compare
73.93 -0.15 (-0.21%)
As of 11:17 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 74.47 74.66 73.60 73.93 73.93 22,219
Oct 30, 2024 74.93 76.07 74.03 74.08 74.08 227,200
Oct 29, 2024 75.53 76.08 74.49 75.48 75.48 175,900
Oct 28, 2024 75.54 76.86 75.33 76.38 76.38 252,000
Oct 25, 2024 75.99 76.81 74.38 74.89 74.89 368,400
Oct 24, 2024 75.02 75.68 74.05 75.41 75.41 252,400
Oct 23, 2024 75.60 75.76 73.91 75.11 75.11 265,700
Oct 22, 2024 79.36 79.67 75.33 75.61 75.61 374,000
Oct 21, 2024 80.30 82.08 79.13 79.46 79.46 457,100
Oct 18, 2024 0.67 Dividend
Oct 18, 2024 79.63 81.35 78.50 80.45 80.45 450,500
Oct 17, 2024 78.77 79.71 77.86 79.66 78.99 295,300
Oct 16, 2024 76.81 79.26 76.56 78.75 78.09 362,000
Oct 15, 2024 76.12 78.45 76.12 76.22 75.58 255,000
Oct 14, 2024 76.09 76.80 75.43 76.56 75.92 365,900
Oct 11, 2024 74.30 76.63 74.29 76.49 75.85 244,100
Oct 10, 2024 74.55 74.89 73.44 74.35 73.72 380,800
Oct 9, 2024 75.34 76.68 74.41 74.92 74.29 340,500
Oct 8, 2024 74.86 75.07 74.08 75.04 74.41 204,000
Oct 7, 2024 76.15 76.36 74.78 75.07 74.44 437,800
Oct 4, 2024 79.04 79.59 76.18 76.72 76.07 409,800
Oct 3, 2024 80.66 80.80 77.24 77.65 77.00 414,200
Oct 2, 2024 83.41 83.93 81.28 81.39 80.71 296,700
Oct 1, 2024 85.65 85.65 83.01 83.92 83.21 317,400
Sep 30, 2024 85.78 86.84 84.45 86.76 86.03 396,800
Sep 27, 2024 86.86 87.52 85.67 86.44 85.71 271,200
Sep 26, 2024 86.06 87.27 84.35 86.02 85.30 275,900
Sep 25, 2024 87.22 87.24 84.56 84.67 83.96 409,200
Sep 24, 2024 86.94 87.85 86.12 87.39 86.65 239,200
Sep 23, 2024 86.72 87.38 86.05 86.27 85.54 374,600
Sep 20, 2024 87.53 88.23 86.38 86.54 85.81 1,142,600
Sep 19, 2024 87.60 88.55 86.46 87.28 86.55 381,600
Sep 18, 2024 85.62 87.90 84.96 86.06 85.34 382,700
Sep 17, 2024 85.21 86.71 84.64 85.52 84.80 321,200
Sep 16, 2024 84.81 85.47 83.95 84.55 83.84 485,500
Sep 13, 2024 85.33 86.85 84.21 85.15 84.43 588,300
Sep 12, 2024 75.65 85.67 74.95 84.09 83.38 1,398,600
Sep 11, 2024 83.65 84.31 80.83 83.66 82.96 955,500
Sep 10, 2024 82.49 83.79 81.37 83.37 82.67 439,400
Sep 9, 2024 83.36 84.39 81.69 81.88 81.19 359,400
Sep 6, 2024 84.22 84.87 82.93 83.57 82.87 216,500
Sep 5, 2024 85.43 85.97 84.09 84.38 83.67 260,700
Sep 4, 2024 86.99 86.99 84.77 85.54 84.82 233,200
Sep 3, 2024 86.81 88.45 85.74 87.30 86.57 325,000
Aug 30, 2024 86.49 87.03 84.77 86.98 86.25 313,200
Aug 29, 2024 85.81 86.11 82.72 85.84 85.12 424,600
Aug 28, 2024 83.65 84.86 83.25 84.46 83.75 438,400
Aug 27, 2024 85.02 85.08 83.07 83.76 83.06 218,900
Aug 26, 2024 88.59 88.59 85.19 85.32 84.60 294,500
Aug 23, 2024 86.61 89.17 86.61 87.77 87.03 251,200
Aug 22, 2024 88.00 88.48 85.93 86.19 85.47 201,000
Aug 21, 2024 86.79 88.47 86.10 88.02 87.28 279,200
Aug 20, 2024 86.23 86.51 84.95 85.60 84.88 246,800
Aug 19, 2024 90.04 90.30 85.71 86.18 85.46 436,300
Aug 16, 2024 89.54 90.50 88.89 89.66 88.91 246,600
Aug 15, 2024 91.28 93.72 89.29 89.68 88.93 318,300
Aug 14, 2024 90.98 91.09 88.45 88.66 87.91 210,900
Aug 13, 2024 91.47 92.47 90.23 90.30 89.54 308,600
Aug 12, 2024 92.80 92.80 90.37 90.49 89.73 256,800
Aug 9, 2024 93.75 93.75 91.97 92.58 91.80 170,900
Aug 8, 2024 94.85 95.27 93.61 94.10 93.31 134,900
Aug 7, 2024 95.99 96.68 93.33 93.57 92.78 189,700
Aug 6, 2024 93.66 95.53 92.10 94.64 93.84 232,000
Aug 5, 2024 91.61 94.83 91.61 93.37 92.58 318,300
Aug 2, 2024 96.62 98.64 95.38 96.74 95.93 238,800
Aug 1, 2024 105.07 105.84 99.90 100.29 99.45 215,100
Jul 31, 2024 104.00 108.51 104.00 105.33 104.44 339,500
Jul 30, 2024 103.27 106.82 102.80 106.50 105.60 296,600
Jul 29, 2024 102.61 103.68 101.57 103.15 102.28 145,500
Jul 26, 2024 102.13 104.04 101.30 102.39 101.53 189,500
Jul 25, 2024 99.51 101.53 97.90 100.64 99.79 158,200
Jul 24, 2024 100.13 101.21 98.77 99.03 98.20 274,500
Jul 23, 2024 97.96 101.39 97.69 100.66 99.81 244,700
Jul 22, 2024 98.78 99.75 96.85 98.79 97.96 184,600
Jul 19, 2024 0.67 Dividend
Jul 19, 2024 100.16 100.72 98.01 98.55 97.72 138,900
Jul 18, 2024 103.93 105.74 100.91 101.02 99.51 135,500
Jul 17, 2024 102.29 104.98 102.29 104.39 102.83 166,600
Jul 16, 2024 102.50 103.85 101.50 103.10 101.55 251,500
Jul 15, 2024 101.88 103.87 101.33 101.35 99.83 230,200
Jul 12, 2024 101.21 102.81 101.08 101.88 100.35 224,300
Jul 11, 2024 98.90 100.91 97.88 100.48 98.97 227,600
Jul 10, 2024 96.25 96.97 95.68 96.34 94.90 172,400
Jul 9, 2024 97.04 97.04 95.50 95.53 94.10 147,800
Jul 8, 2024 97.91 98.76 97.50 97.60 96.14 198,700
Jul 5, 2024 98.57 99.77 97.11 97.56 96.10 167,400
Jul 3, 2024 99.98 100.44 98.27 99.01 97.53 83,900
Jul 2, 2024 99.22 101.17 98.62 100.10 98.60 270,600
Jul 1, 2024 100.39 100.39 98.11 98.95 97.47 307,000
Jun 28, 2024 98.18 100.33 98.18 100.15 98.65 373,500
Jun 27, 2024 98.98 99.45 96.59 97.85 96.38 315,500
Jun 26, 2024 100.65 100.86 98.63 99.58 98.09 329,200
Jun 25, 2024 102.76 102.95 99.91 100.57 99.06 311,800
Jun 24, 2024 99.93 103.68 99.59 102.95 101.41 352,700
Jun 21, 2024 100.49 100.74 99.18 100.47 98.96 1,574,100
Jun 20, 2024 100.08 101.81 99.56 100.32 98.82 420,500
Jun 18, 2024 101.50 101.93 99.55 100.70 99.19 283,800
Jun 17, 2024 99.44 101.85 97.55 101.83 100.30 499,800
Jun 14, 2024 101.20 101.54 98.91 99.42 97.93 640,300
Jun 13, 2024 97.70 102.51 94.84 101.85 100.32 951,800
Jun 12, 2024 104.69 104.90 100.24 101.02 99.51 714,800
Jun 11, 2024 101.56 102.11 100.34 102.02 100.49 256,600
Jun 10, 2024 100.91 101.96 100.00 101.83 100.30 349,300
Jun 7, 2024 102.50 103.51 102.15 102.80 101.26 295,100
Jun 6, 2024 107.58 107.58 103.01 103.59 102.04 345,400
Jun 5, 2024 106.51 107.47 105.71 107.35 105.74 199,100
Jun 4, 2024 108.36 109.48 106.08 106.24 104.65 244,800
Jun 3, 2024 110.59 111.44 108.79 109.22 107.58 402,500
May 31, 2024 108.33 110.73 108.33 110.69 109.03 230,500
May 30, 2024 107.42 108.16 106.50 107.38 105.77 324,200
May 29, 2024 106.24 107.13 104.61 106.80 105.20 246,000
May 28, 2024 107.23 108.22 106.47 107.09 105.49 260,600
May 24, 2024 105.41 106.24 104.25 106.00 104.41 257,200
May 23, 2024 105.05 105.28 102.22 104.11 102.55 431,200
May 22, 2024 107.00 108.36 105.22 105.55 103.97 300,400
May 21, 2024 107.44 107.64 105.65 107.56 105.95 165,700
May 20, 2024 105.86 107.80 105.86 107.58 105.97 182,500
May 17, 2024 107.30 107.30 104.77 105.90 104.31 167,400
May 16, 2024 106.47 107.91 106.19 107.33 105.72 164,500
May 15, 2024 108.24 108.24 105.35 106.57 104.97 178,100
May 14, 2024 111.25 111.25 107.23 107.53 105.92 187,400
May 13, 2024 110.41 111.46 108.81 109.04 107.41 130,500
May 10, 2024 110.27 110.27 108.66 109.24 107.60 104,000
May 9, 2024 107.27 110.20 106.75 110.08 108.43 119,600
May 8, 2024 106.62 108.33 106.58 106.73 105.13 152,400
May 7, 2024 108.88 110.52 107.59 107.62 106.01 182,800
May 6, 2024 109.81 110.16 108.58 108.75 107.12 176,900
May 3, 2024 110.70 110.73 108.02 108.82 107.19 132,700
May 2, 2024 109.27 109.68 107.71 108.84 107.21 174,600
May 1, 2024 108.12 108.83 105.61 107.61 106.00 177,600
Apr 30, 2024 108.81 110.60 107.56 107.78 106.16 237,400
Apr 29, 2024 107.70 110.84 106.71 109.94 108.29 302,100
Apr 26, 2024 106.21 108.07 106.20 106.71 105.11 165,100
Apr 25, 2024 105.89 106.50 104.30 105.75 104.17 179,700
Apr 24, 2024 107.36 108.50 106.18 107.25 105.64 163,100
Apr 23, 2024 103.76 108.43 103.76 107.77 106.15 234,700
Apr 22, 2024 105.06 106.20 103.81 103.85 102.29 220,200
Apr 19, 2024 102.55 105.39 102.55 104.72 103.15 223,100
Apr 18, 2024 0.67 Dividend
Apr 18, 2024 102.35 104.64 101.96 103.12 101.57 189,300
Apr 17, 2024 104.06 105.01 102.16 102.42 100.23 229,700
Apr 16, 2024 101.69 103.20 101.31 103.01 100.80 228,000
Apr 15, 2024 105.57 105.57 101.63 102.52 100.32 334,700
Apr 12, 2024 107.71 108.77 105.04 105.05 102.80 306,200
Apr 11, 2024 107.91 109.17 107.35 109.07 106.73 173,700
Apr 10, 2024 107.74 108.75 106.48 107.43 105.13 223,400
Apr 9, 2024 109.26 110.14 107.91 110.05 107.69 178,300
Apr 8, 2024 105.38 108.58 105.07 108.48 106.16 322,200
Apr 5, 2024 104.49 106.00 103.75 105.56 103.30 390,900
Apr 4, 2024 106.18 106.18 104.36 104.77 102.52 234,900
Apr 3, 2024 105.00 105.72 103.82 104.62 102.38 283,200
Apr 2, 2024 106.92 109.22 104.55 105.54 103.28 455,400
Apr 1, 2024 100.95 109.94 99.92 108.28 105.96 835,100
Mar 28, 2024 112.66 113.88 111.57 112.40 109.99 308,300
Mar 27, 2024 109.34 112.71 109.34 112.47 110.06 254,600
Mar 26, 2024 109.78 110.24 108.04 108.12 105.80 192,500
Mar 25, 2024 110.35 111.99 109.50 109.57 107.22 199,200
Mar 22, 2024 111.15 111.26 109.28 109.74 107.39 175,100
Mar 21, 2024 110.61 111.95 109.40 111.77 109.37 171,200
Mar 20, 2024 106.75 111.09 106.48 110.53 108.16 254,900
Mar 19, 2024 103.43 106.91 103.43 106.63 104.34 186,400
Mar 18, 2024 105.34 106.16 102.55 103.58 101.36 195,000
Mar 15, 2024 104.74 106.77 104.74 106.08 103.81 813,000
Mar 14, 2024 106.74 107.04 104.08 104.80 102.55 186,400
Mar 13, 2024 105.91 107.32 105.51 106.43 104.15 169,400
Mar 12, 2024 105.56 107.00 104.80 106.29 104.01 172,400
Mar 11, 2024 105.46 106.09 104.38 104.92 102.67 186,400
Mar 8, 2024 105.95 108.11 105.44 105.73 103.46 285,000
Mar 7, 2024 104.34 105.43 103.23 104.60 102.36 249,300
Mar 6, 2024 100.34 104.33 99.81 104.15 101.92 413,000
Mar 5, 2024 97.06 98.49 96.88 97.42 95.33 153,200
Mar 4, 2024 101.70 101.70 96.27 97.41 95.32 241,200
Mar 1, 2024 101.76 102.58 100.50 101.94 99.76 126,700
Feb 29, 2024 101.67 101.73 100.09 101.39 99.22 155,600
Feb 28, 2024 102.09 102.12 99.90 100.83 98.67 91,500
Feb 27, 2024 102.18 104.23 102.18 103.32 101.11 171,300
Feb 26, 2024 100.00 101.78 99.74 101.27 99.10 97,700
Feb 23, 2024 99.96 100.81 98.93 100.02 97.88 120,400
Feb 22, 2024 99.50 99.76 98.96 99.52 97.39 147,200
Feb 21, 2024 99.66 100.65 98.51 99.27 97.14 153,900
Feb 20, 2024 98.68 99.65 98.20 99.61 97.48 112,000
Feb 16, 2024 98.68 100.10 98.48 99.63 97.49 113,400
Feb 15, 2024 100.24 100.66 99.17 99.62 97.49 152,300
Feb 14, 2024 97.27 99.25 95.84 98.97 96.85 113,000
Feb 13, 2024 96.93 97.64 95.38 95.82 93.77 133,400
Feb 12, 2024 98.34 101.85 98.34 100.55 98.40 147,100
Feb 9, 2024 96.63 98.74 96.05 98.23 96.12 117,800
Feb 8, 2024 94.89 96.75 94.76 96.65 94.58 142,300
Feb 7, 2024 94.96 95.05 93.44 94.54 92.51 89,400
Feb 6, 2024 95.48 96.73 95.00 95.21 93.17 85,100
Feb 5, 2024 95.08 96.14 93.33 95.87 93.82 177,700
Feb 2, 2024 95.50 97.49 94.34 96.16 94.10 138,500
Feb 1, 2024 95.96 97.50 94.70 97.00 94.92 123,600
Jan 31, 2024 97.78 98.95 94.65 94.93 92.90 138,200
Jan 30, 2024 98.31 99.57 97.99 98.35 96.24 124,500
Jan 29, 2024 96.67 99.41 96.12 99.06 96.94 92,000
Jan 26, 2024 97.22 97.97 96.38 96.57 94.50 89,700
Jan 25, 2024 95.94 96.53 95.19 96.42 94.35 109,200
Jan 24, 2024 97.03 97.05 94.84 95.11 93.07 104,300
Jan 23, 2024 99.23 99.28 95.82 96.07 94.01 138,700
Jan 22, 2024 97.50 98.67 96.76 97.85 95.75 205,500
Jan 19, 2024 96.52 97.26 95.48 96.76 94.69 128,200
Jan 18, 2024 0.65 Dividend
Jan 18, 2024 96.25 96.25 94.01 96.24 94.18 130,500
Jan 17, 2024 95.25 96.26 94.17 96.13 93.43 159,200
Jan 16, 2024 94.66 96.61 93.97 96.43 93.73 161,800
Jan 12, 2024 97.23 98.70 95.47 95.64 92.96 123,900
Jan 11, 2024 96.51 96.88 94.55 96.63 93.92 153,700
Jan 10, 2024 97.37 97.86 96.60 97.01 94.29 205,200
Jan 9, 2024 98.40 99.60 97.00 97.66 94.92 138,400
Jan 8, 2024 97.32 100.10 96.77 99.71 96.91 178,600
Jan 5, 2024 97.03 99.59 96.65 96.94 94.22 172,800
Jan 4, 2024 96.40 97.68 95.00 97.61 94.87 205,200
Jan 3, 2024 99.36 99.48 96.36 96.42 93.72 181,400
Jan 2, 2024 99.14 100.67 98.73 100.02 97.21 175,500
Dec 29, 2023 102.97 103.58 99.98 100.00 97.20 144,000
Dec 28, 2023 102.24 103.39 101.54 102.93 100.04 104,500
Dec 27, 2023 102.97 103.41 102.09 102.84 99.96 75,000
Dec 26, 2023 102.61 103.47 102.00 103.23 100.33 91,400
Dec 22, 2023 101.62 102.42 98.76 102.10 99.24 136,000
Dec 21, 2023 102.26 102.69 100.98 101.08 98.24 231,800
Dec 20, 2023 101.75 103.35 100.48 100.92 98.09 182,100
Dec 19, 2023 101.71 102.11 100.39 101.82 98.96 144,200
Dec 18, 2023 100.93 101.77 99.99 100.44 97.62 138,900
Dec 15, 2023 102.50 102.79 100.05 100.76 97.93 440,900
Dec 14, 2023 99.24 102.71 98.56 102.15 99.28 249,200
Dec 13, 2023 96.00 97.87 93.73 97.81 95.07 180,000
Dec 12, 2023 95.85 96.48 94.73 96.00 93.31 138,500
Dec 11, 2023 94.03 97.26 93.77 96.69 93.98 192,000
Dec 8, 2023 94.37 94.37 91.61 93.18 90.57 205,000
Dec 7, 2023 89.79 95.78 87.73 94.91 92.25 349,700
Dec 6, 2023 88.40 92.33 88.27 91.38 88.82 335,800
Dec 5, 2023 92.45 92.45 87.88 87.91 85.44 208,500
Dec 4, 2023 93.27 94.69 91.93 92.41 89.82 225,500
Dec 1, 2023 90.00 93.69 90.00 93.66 91.03 241,200
Nov 30, 2023 91.94 92.10 89.82 90.43 87.89 204,900
Nov 29, 2023 94.61 94.80 91.19 91.89 89.31 205,400
Nov 28, 2023 95.03 95.03 93.25 93.56 90.94 100,300
Nov 27, 2023 94.36 95.26 93.46 95.15 92.48 128,700
Nov 24, 2023 93.34 94.60 93.34 94.54 91.89 51,900
Nov 22, 2023 94.34 94.67 93.05 93.43 90.81 104,900
Nov 21, 2023 94.19 95.43 93.16 93.38 90.76 171,600
Nov 20, 2023 94.53 95.55 93.55 95.35 92.68 137,500
Nov 17, 2023 93.60 95.61 92.85 94.53 91.88 161,200
Nov 16, 2023 93.18 93.38 90.77 92.09 89.51 127,900
Nov 15, 2023 90.79 94.40 90.79 93.68 91.05 275,000
Nov 14, 2023 87.51 90.57 86.83 90.20 87.67 145,200
Nov 13, 2023 85.00 85.28 84.37 84.66 82.29 97,600
Nov 10, 2023 84.38 86.78 83.73 85.83 83.42 111,700
Nov 9, 2023 86.86 86.86 84.04 84.45 82.08 120,400
Nov 8, 2023 86.05 86.64 85.33 86.04 83.63 165,100
Nov 7, 2023 86.61 87.11 85.29 85.77 83.36 108,300
Nov 6, 2023 87.21 87.50 86.41 86.63 84.20 137,300
Nov 3, 2023 87.05 90.00 86.83 88.59 86.11 214,300
Nov 2, 2023 85.00 86.11 84.50 85.94 83.53 97,800
Nov 1, 2023 83.75 84.11 82.33 83.80 81.45 146,600
Oct 31, 2023 85.29 85.55 84.15 84.40 82.03 133,500

Related Tickers