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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 50.96 | 51.97 | 49.59 | 51.91 | 51.91 | 1.11% | 403,604 |
Apr 24, 2025 | 47.51 | 51.57 | 47.14 | 51.34 | 51.34 | 8.34% | 478,532 |
Apr 23, 2025 | 49.03 | 50.32 | 47.14 | 47.39 | 47.39 | 1.00% | 404,995 |
Apr 22, 2025 | 45.52 | 47.16 | 44.76 | 46.92 | 46.92 | 3.76% | 437,052 |
Apr 21, 2025 | 44.00 | 45.79 | 43.23 | 45.22 | 45.22 | 0.94% | 448,611 |
Apr 17, 2025 | 42.64 | 45.04 | 42.12 | 44.80 | 44.80 | 3.11% | 431,177 |
Apr 16, 2025 | 45.35 | 46.35 | 43.01 | 43.45 | 42.79 | -4.82% | 549,813 |
Apr 15, 2025 | 48.93 | 49.40 | 45.60 | 45.65 | 44.96 | -7.61% | 574,873 |
Apr 14, 2025 | 51.77 | 52.00 | 48.11 | 49.41 | 48.66 | -2.81% | 469,395 |
Apr 11, 2025 | 50.58 | 51.02 | 49.00 | 50.84 | 50.07 | -0.10% | 346,824 |
Apr 10, 2025 | 52.81 | 52.81 | 48.61 | 50.89 | 50.12 | -6.28% | 667,969 |
Apr 9, 2025 | 45.55 | 54.59 | 44.40 | 54.30 | 53.48 | 17.92% | 932,030 |
Apr 8, 2025 | 54.27 | 54.27 | 45.61 | 46.05 | 45.35 | -13.21% | 633,046 |
Apr 7, 2025 | 53.71 | 56.03 | 50.95 | 53.06 | 52.26 | -7.19% | 891,663 |
Apr 4, 2025 | 53.71 | 58.09 | 52.92 | 57.17 | 56.30 | 4.27% | 961,243 |
Apr 3, 2025 | 57.33 | 58.05 | 54.40 | 54.83 | 54.00 | -9.97% | 594,925 |
Apr 2, 2025 | 58.70 | 61.02 | 58.46 | 60.90 | 59.98 | 2.61% | 544,777 |
Apr 1, 2025 | 59.35 | 60.04 | 58.06 | 59.35 | 58.45 | 1.16% | 566,807 |
Mar 31, 2025 | 58.88 | 60.71 | 58.13 | 58.67 | 57.78 | -0.49% | 705,612 |
Mar 28, 2025 | 54.84 | 61.99 | 53.23 | 58.96 | 58.07 | -5.72% | 1,330,880 |
Mar 27, 2025 | 61.77 | 64.39 | 60.96 | 62.54 | 61.59 | 1.25% | 525,284 |
Mar 26, 2025 | 61.50 | 62.30 | 60.38 | 61.77 | 60.83 | 0.60% | 621,447 |
Mar 25, 2025 | 61.39 | 62.37 | 60.34 | 61.40 | 60.47 | 0.21% | 372,413 |
Mar 24, 2025 | 61.18 | 61.70 | 60.46 | 61.27 | 60.34 | 1.91% | 317,457 |
Mar 21, 2025 | 60.11 | 61.32 | 59.31 | 60.12 | 59.21 | -1.65% | 562,749 |
Mar 20, 2025 | 61.05 | 63.14 | 61.02 | 61.13 | 60.20 | -0.50% | 276,293 |
Mar 19, 2025 | 61.31 | 62.43 | 60.42 | 61.44 | 60.51 | -0.19% | 419,936 |
Mar 18, 2025 | 60.07 | 61.65 | 59.68 | 61.56 | 60.63 | 0.95% | 373,623 |
Mar 17, 2025 | 56.76 | 61.05 | 56.70 | 60.98 | 60.06 | 7.45% | 685,579 |
Mar 14, 2025 | 55.80 | 56.89 | 54.02 | 56.75 | 55.89 | 2.73% | 534,385 |
Mar 13, 2025 | 57.03 | 57.14 | 54.58 | 55.24 | 54.40 | -3.22% | 745,719 |
Mar 12, 2025 | 60.97 | 60.97 | 56.99 | 57.08 | 56.21 | -5.70% | 690,381 |
Mar 11, 2025 | 62.40 | 62.40 | 59.46 | 60.53 | 59.61 | -2.62% | 536,487 |
Mar 10, 2025 | 62.07 | 64.55 | 61.78 | 62.16 | 61.22 | -0.38% | 649,972 |
Mar 7, 2025 | 60.05 | 63.20 | 60.05 | 62.40 | 61.45 | 4.10% | 361,903 |
Mar 6, 2025 | 58.11 | 60.29 | 58.04 | 59.94 | 59.03 | 2.23% | 443,614 |
Mar 5, 2025 | 58.49 | 59.25 | 57.55 | 58.63 | 57.74 | 0.24% | 420,080 |
Mar 4, 2025 | 59.30 | 60.00 | 58.02 | 58.49 | 57.60 | -2.89% | 480,018 |
Mar 3, 2025 | 62.26 | 62.54 | 59.82 | 60.23 | 59.32 | -2.90% | 742,755 |
Feb 28, 2025 | 64.07 | 64.87 | 61.10 | 62.03 | 61.09 | -2.76% | 451,746 |
Feb 27, 2025 | 65.09 | 65.53 | 63.65 | 63.79 | 62.82 | -2.51% | 333,131 |
Feb 26, 2025 | 68.25 | 68.38 | 65.35 | 65.43 | 64.44 | -3.75% | 331,246 |
Feb 25, 2025 | 70.51 | 70.51 | 67.95 | 67.98 | 66.95 | -4.23% | 312,123 |
Feb 24, 2025 | 72.36 | 72.48 | 70.93 | 70.98 | 69.90 | -1.13% | 220,485 |
Feb 21, 2025 | 73.12 | 73.31 | 70.78 | 71.79 | 70.70 | -0.36% | 235,610 |
Feb 20, 2025 | 71.46 | 72.56 | 70.73 | 72.05 | 70.96 | 0.85% | 215,558 |
Feb 19, 2025 | 71.24 | 72.50 | 70.27 | 71.44 | 70.36 | -0.93% | 248,359 |
Feb 18, 2025 | 72.76 | 73.19 | 70.43 | 72.11 | 71.02 | -2.02% | 286,572 |
Feb 14, 2025 | 75.25 | 75.59 | 73.54 | 73.60 | 72.48 | -1.89% | 218,014 |
Feb 13, 2025 | 74.43 | 75.89 | 73.07 | 75.02 | 73.88 | 1.85% | 187,958 |