Oxford Industries, Inc. (OXM)
NYSE: OXM · Real-Time Price · USD
81.03
-0.45 (-0.55%)
Dec 20, 2024, 4:00 PM EST - Market closed
Oxford Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 80.47 | 82.65 | 79.30 | 81.03 | 81.03 | -0.55% | 843,963 |
| Dec 19, 2024 | 83.01 | 83.94 | 81.09 | 81.48 | 81.48 | -0.60% | 306,055 |
| Dec 18, 2024 | 85.68 | 86.00 | 81.04 | 81.97 | 81.97 | -3.95% | 373,577 |
| Dec 17, 2024 | 85.87 | 87.35 | 84.81 | 85.34 | 85.34 | -1.23% | 306,788 |
| Dec 16, 2024 | 81.17 | 87.81 | 81.17 | 86.40 | 86.40 | 5.96% | 539,980 |
| Dec 13, 2024 | 77.45 | 81.84 | 76.21 | 81.54 | 81.54 | 6.08% | 628,990 |
| Dec 12, 2024 | 78.00 | 84.49 | 75.37 | 76.87 | 76.87 | -8.61% | 1,402,833 |
| Dec 11, 2024 | 83.99 | 84.77 | 83.15 | 84.11 | 84.11 | 0.98% | 729,248 |
| Dec 10, 2024 | 80.99 | 83.85 | 79.85 | 83.29 | 83.29 | 2.27% | 496,499 |
| Dec 9, 2024 | 80.36 | 82.68 | 80.16 | 81.44 | 81.44 | 1.99% | 477,225 |
| Dec 6, 2024 | 81.33 | 81.94 | 79.66 | 79.85 | 79.85 | -0.18% | 199,797 |
| Dec 5, 2024 | 80.62 | 80.97 | 79.61 | 79.99 | 79.99 | -1.60% | 301,838 |
| Dec 4, 2024 | 81.19 | 82.38 | 80.55 | 81.29 | 81.29 | 0.43% | 310,512 |
| Dec 3, 2024 | 83.44 | 83.50 | 80.01 | 80.94 | 80.94 | -2.79% | 404,812 |
| Dec 2, 2024 | 83.17 | 84.87 | 82.48 | 83.26 | 83.26 | 0.11% | 345,333 |
| Nov 29, 2024 | 83.87 | 84.64 | 82.66 | 83.17 | 83.17 | 0.24% | 226,998 |
| Nov 27, 2024 | 80.86 | 83.39 | 80.86 | 82.97 | 82.97 | 3.03% | 298,158 |
| Nov 26, 2024 | 80.84 | 81.22 | 79.69 | 80.53 | 80.53 | -1.49% | 432,519 |
| Nov 25, 2024 | 79.05 | 82.84 | 78.81 | 81.75 | 81.75 | 5.08% | 522,212 |
| Nov 22, 2024 | 76.89 | 78.63 | 75.96 | 77.80 | 77.80 | 2.03% | 326,997 |
| Nov 21, 2024 | 74.97 | 76.45 | 74.87 | 76.25 | 76.25 | 2.12% | 268,125 |
| Nov 20, 2024 | 74.81 | 74.89 | 73.40 | 74.67 | 74.67 | -1.19% | 264,314 |
| Nov 19, 2024 | 74.84 | 77.04 | 74.50 | 75.57 | 75.57 | -0.41% | 294,480 |
| Nov 18, 2024 | 76.83 | 77.35 | 75.42 | 75.88 | 75.88 | -0.71% | 187,391 |
| Nov 15, 2024 | 77.69 | 77.91 | 75.85 | 76.42 | 76.42 | -0.75% | 203,356 |
| Nov 14, 2024 | 78.85 | 79.02 | 76.44 | 77.00 | 77.00 | -1.62% | 222,083 |
| Nov 13, 2024 | 79.14 | 80.68 | 77.76 | 78.27 | 78.27 | -0.39% | 324,251 |
| Nov 12, 2024 | 78.93 | 79.38 | 77.87 | 78.58 | 78.58 | -1.10% | 263,526 |
| Nov 11, 2024 | 77.91 | 80.40 | 77.91 | 79.45 | 79.45 | 3.18% | 299,546 |
| Nov 8, 2024 | 77.52 | 78.38 | 76.00 | 77.00 | 77.00 | -1.08% | 322,897 |
| Nov 7, 2024 | 78.77 | 80.66 | 77.35 | 77.84 | 77.84 | -0.33% | 290,799 |
| Nov 6, 2024 | 77.94 | 79.09 | 75.91 | 78.10 | 78.10 | 3.84% | 467,237 |
| Nov 5, 2024 | 72.63 | 75.79 | 72.24 | 75.21 | 75.21 | 2.91% | 225,388 |
| Nov 4, 2024 | 72.53 | 74.52 | 72.53 | 73.08 | 73.08 | 0.27% | 248,749 |
| Nov 1, 2024 | 72.71 | 73.83 | 72.45 | 72.88 | 72.88 | 0.36% | 287,263 |
| Oct 31, 2024 | 74.47 | 74.66 | 72.57 | 72.62 | 72.62 | -1.97% | 192,562 |
| Oct 30, 2024 | 74.93 | 76.07 | 74.03 | 74.08 | 74.08 | -1.85% | 227,232 |
| Oct 29, 2024 | 75.53 | 76.08 | 74.49 | 75.48 | 75.48 | -1.18% | 175,910 |
| Oct 28, 2024 | 75.54 | 76.86 | 75.34 | 76.38 | 76.38 | 1.99% | 252,030 |
| Oct 25, 2024 | 75.99 | 76.81 | 74.38 | 74.89 | 74.89 | -0.69% | 368,443 |
| Oct 24, 2024 | 75.02 | 75.68 | 74.05 | 75.41 | 75.41 | 0.40% | 252,376 |
| Oct 23, 2024 | 75.60 | 75.76 | 73.91 | 75.11 | 75.11 | -0.66% | 265,712 |
| Oct 22, 2024 | 79.36 | 79.67 | 75.33 | 75.61 | 75.61 | -4.85% | 373,971 |
| Oct 21, 2024 | 80.30 | 82.08 | 79.13 | 79.46 | 79.46 | -1.23% | 457,147 |
| Oct 18, 2024 | 79.63 | 81.35 | 78.50 | 80.45 | 80.45 | 0.99% | 450,536 |
| Oct 17, 2024 | 78.77 | 79.71 | 77.86 | 79.66 | 79.00 | 1.16% | 295,317 |
| Oct 16, 2024 | 76.81 | 79.26 | 76.56 | 78.75 | 78.10 | 3.32% | 362,045 |
| Oct 15, 2024 | 76.12 | 78.45 | 76.12 | 76.22 | 75.59 | -0.44% | 254,970 |
| Oct 14, 2024 | 76.09 | 76.80 | 75.43 | 76.56 | 75.93 | 0.09% | 365,929 |
| Oct 11, 2024 | 74.30 | 76.63 | 74.29 | 76.49 | 75.86 | 2.88% | 244,100 |
| Oct 10, 2024 | 74.55 | 74.89 | 73.44 | 74.35 | 73.74 | -0.76% | 380,792 |
| Oct 9, 2024 | 75.34 | 76.68 | 74.41 | 74.92 | 74.30 | -0.16% | 340,479 |
| Oct 8, 2024 | 74.86 | 75.07 | 74.08 | 75.04 | 74.42 | -0.04% | 204,008 |
| Oct 7, 2024 | 76.15 | 76.37 | 74.78 | 75.07 | 74.45 | -2.15% | 437,756 |
| Oct 4, 2024 | 79.04 | 79.59 | 76.18 | 76.72 | 76.09 | -1.20% | 409,837 |
| Oct 3, 2024 | 80.66 | 80.80 | 77.24 | 77.65 | 77.01 | -4.60% | 414,169 |
| Oct 2, 2024 | 83.41 | 83.93 | 81.28 | 81.39 | 80.72 | -3.01% | 296,726 |
| Oct 1, 2024 | 85.65 | 85.65 | 83.01 | 83.92 | 83.23 | -3.27% | 317,400 |
| Sep 30, 2024 | 85.78 | 86.84 | 84.45 | 86.76 | 86.04 | 0.37% | 396,792 |
| Sep 27, 2024 | 86.86 | 87.52 | 85.67 | 86.44 | 85.73 | 0.49% | 271,165 |
| Sep 26, 2024 | 86.06 | 87.27 | 84.35 | 86.02 | 85.31 | 1.59% | 275,878 |
| Sep 25, 2024 | 87.22 | 87.24 | 84.56 | 84.67 | 83.97 | -3.11% | 409,264 |
| Sep 24, 2024 | 86.94 | 87.85 | 86.13 | 87.39 | 86.67 | 1.30% | 239,246 |
| Sep 23, 2024 | 86.72 | 87.38 | 86.05 | 86.27 | 85.56 | -0.31% | 374,624 |
| Sep 20, 2024 | 87.53 | 88.23 | 86.38 | 86.54 | 85.83 | -0.85% | 1,142,620 |
| Sep 19, 2024 | 87.60 | 88.55 | 86.46 | 87.28 | 86.56 | 1.42% | 381,600 |
| Sep 18, 2024 | 85.62 | 87.90 | 84.96 | 86.06 | 85.35 | 0.63% | 382,731 |
| Sep 17, 2024 | 85.21 | 86.71 | 84.64 | 85.52 | 84.81 | 1.15% | 321,173 |
| Sep 16, 2024 | 84.81 | 85.47 | 83.95 | 84.55 | 83.85 | -0.70% | 485,528 |
| Sep 13, 2024 | 85.33 | 86.85 | 84.21 | 85.15 | 84.45 | 1.26% | 588,347 |
| Sep 12, 2024 | 75.65 | 85.67 | 74.95 | 84.09 | 83.40 | 0.51% | 1,398,642 |
| Sep 11, 2024 | 83.65 | 84.31 | 80.83 | 83.66 | 82.97 | 0.35% | 955,466 |
| Sep 10, 2024 | 82.49 | 83.79 | 81.37 | 83.37 | 82.68 | 1.82% | 439,450 |
| Sep 9, 2024 | 83.36 | 84.39 | 81.69 | 81.88 | 81.20 | -2.02% | 359,449 |
| Sep 6, 2024 | 84.22 | 84.87 | 82.93 | 83.57 | 82.88 | -0.96% | 216,669 |
| Sep 5, 2024 | 85.43 | 85.97 | 84.09 | 84.38 | 83.68 | -1.36% | 260,713 |
| Sep 4, 2024 | 86.99 | 86.99 | 84.77 | 85.54 | 84.83 | -2.02% | 231,982 |
| Sep 3, 2024 | 86.81 | 88.45 | 85.74 | 87.30 | 86.58 | 0.37% | 325,049 |
| Aug 30, 2024 | 86.49 | 87.03 | 84.77 | 86.98 | 86.26 | 1.33% | 313,155 |
| Aug 29, 2024 | 85.81 | 86.11 | 82.72 | 85.84 | 85.13 | 1.63% | 424,601 |
| Aug 28, 2024 | 83.65 | 84.86 | 83.25 | 84.46 | 83.76 | 0.84% | 438,387 |
| Aug 27, 2024 | 85.02 | 85.08 | 83.07 | 83.76 | 83.07 | -1.83% | 219,020 |
| Aug 26, 2024 | 88.59 | 88.59 | 85.19 | 85.32 | 84.62 | -2.79% | 294,545 |
| Aug 23, 2024 | 86.61 | 89.17 | 86.61 | 87.77 | 87.05 | 1.83% | 251,225 |
| Aug 22, 2024 | 88.00 | 88.48 | 85.93 | 86.19 | 85.48 | -2.08% | 200,956 |
| Aug 21, 2024 | 86.79 | 88.47 | 86.10 | 88.02 | 87.29 | 2.83% | 279,196 |
| Aug 20, 2024 | 86.23 | 86.51 | 84.95 | 85.60 | 84.89 | -0.67% | 246,782 |
| Aug 19, 2024 | 90.04 | 90.30 | 85.71 | 86.18 | 85.47 | -3.88% | 436,331 |
| Aug 16, 2024 | 89.54 | 90.50 | 88.89 | 89.66 | 88.92 | -0.02% | 246,564 |
| Aug 15, 2024 | 91.28 | 93.72 | 89.29 | 89.68 | 88.94 | 1.15% | 318,268 |
| Aug 14, 2024 | 90.98 | 91.09 | 88.45 | 88.66 | 87.93 | -1.82% | 210,928 |
| Aug 13, 2024 | 91.47 | 92.47 | 90.23 | 90.30 | 89.55 | -0.21% | 308,649 |
| Aug 12, 2024 | 92.80 | 92.80 | 90.37 | 90.49 | 89.74 | -2.26% | 256,762 |
| Aug 9, 2024 | 93.75 | 93.75 | 91.97 | 92.58 | 91.82 | -1.62% | 170,891 |
| Aug 8, 2024 | 94.85 | 95.27 | 93.61 | 94.10 | 93.32 | 0.57% | 134,855 |
| Aug 7, 2024 | 95.99 | 96.68 | 93.33 | 93.57 | 92.80 | -1.13% | 189,704 |
| Aug 6, 2024 | 93.66 | 95.53 | 92.10 | 94.64 | 93.86 | 1.36% | 232,012 |
| Aug 5, 2024 | 91.61 | 94.83 | 91.61 | 93.37 | 92.60 | -3.48% | 318,264 |
| Aug 2, 2024 | 96.62 | 98.64 | 95.38 | 96.74 | 95.94 | -3.54% | 238,774 |
| Aug 1, 2024 | 105.07 | 105.84 | 99.90 | 100.29 | 99.46 | -4.78% | 215,142 |