Oxford Industries, Inc. (OXM)
NYSE: OXM · Real-Time Price · USD
51.78
+0.44 (0.86%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Oxford Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202550.9651.9749.5951.9151.911.11%403,604
Apr 24, 202547.5151.5747.1451.3451.348.34%478,532
Apr 23, 202549.0350.3247.1447.3947.391.00%404,995
Apr 22, 202545.5247.1644.7646.9246.923.76%437,052
Apr 21, 202544.0045.7943.2345.2245.220.94%448,611
Apr 17, 202542.6445.0442.1244.8044.803.11%431,177
Apr 16, 202545.3546.3543.0143.4542.79-4.82%549,813
Apr 15, 202548.9349.4045.6045.6544.96-7.61%574,873
Apr 14, 202551.7752.0048.1149.4148.66-2.81%469,395
Apr 11, 202550.5851.0249.0050.8450.07-0.10%346,824
Apr 10, 202552.8152.8148.6150.8950.12-6.28%667,969
Apr 9, 202545.5554.5944.4054.3053.4817.92%932,030
Apr 8, 202554.2754.2745.6146.0545.35-13.21%633,046
Apr 7, 202553.7156.0350.9553.0652.26-7.19%891,663
Apr 4, 202553.7158.0952.9257.1756.304.27%961,243
Apr 3, 202557.3358.0554.4054.8354.00-9.97%594,925
Apr 2, 202558.7061.0258.4660.9059.982.61%544,777
Apr 1, 202559.3560.0458.0659.3558.451.16%566,807
Mar 31, 202558.8860.7158.1358.6757.78-0.49%705,612
Mar 28, 202554.8461.9953.2358.9658.07-5.72%1,330,880
Mar 27, 202561.7764.3960.9662.5461.591.25%525,284
Mar 26, 202561.5062.3060.3861.7760.830.60%621,447
Mar 25, 202561.3962.3760.3461.4060.470.21%372,413
Mar 24, 202561.1861.7060.4661.2760.341.91%317,457
Mar 21, 202560.1161.3259.3160.1259.21-1.65%562,749
Mar 20, 202561.0563.1461.0261.1360.20-0.50%276,293
Mar 19, 202561.3162.4360.4261.4460.51-0.19%419,936
Mar 18, 202560.0761.6559.6861.5660.630.95%373,623
Mar 17, 202556.7661.0556.7060.9860.067.45%685,579
Mar 14, 202555.8056.8954.0256.7555.892.73%534,385
Mar 13, 202557.0357.1454.5855.2454.40-3.22%745,719
Mar 12, 202560.9760.9756.9957.0856.21-5.70%690,381
Mar 11, 202562.4062.4059.4660.5359.61-2.62%536,487
Mar 10, 202562.0764.5561.7862.1661.22-0.38%649,972
Mar 7, 202560.0563.2060.0562.4061.454.10%361,903
Mar 6, 202558.1160.2958.0459.9459.032.23%443,614
Mar 5, 202558.4959.2557.5558.6357.740.24%420,080
Mar 4, 202559.3060.0058.0258.4957.60-2.89%480,018
Mar 3, 202562.2662.5459.8260.2359.32-2.90%742,755
Feb 28, 202564.0764.8761.1062.0361.09-2.76%451,746
Feb 27, 202565.0965.5363.6563.7962.82-2.51%333,131
Feb 26, 202568.2568.3865.3565.4364.44-3.75%331,246
Feb 25, 202570.5170.5167.9567.9866.95-4.23%312,123
Feb 24, 202572.3672.4870.9370.9869.90-1.13%220,485
Feb 21, 202573.1273.3170.7871.7970.70-0.36%235,610
Feb 20, 202571.4672.5670.7372.0570.960.85%215,558
Feb 19, 202571.2472.5070.2771.4470.36-0.93%248,359
Feb 18, 202572.7673.1970.4372.1171.02-2.02%286,572
Feb 14, 202575.2575.5973.5473.6072.48-1.89%218,014
Feb 13, 202574.4375.8973.0775.0273.881.85%187,958