Oxford Industries, Inc. (OXM)
NYSE: OXM · Real-Time Price · USD
75.62
+0.95 (1.27%)
Nov 21, 2024, 12:43 PM EST - Market open
Oxford Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 104.00 | 108.51 | 104.00 | 105.33 | 104.46 | -1.10% | 339,486 |
| Jul 30, 2024 | 103.27 | 106.82 | 102.80 | 106.50 | 105.62 | 3.25% | 296,611 |
| Jul 29, 2024 | 102.61 | 103.68 | 101.57 | 103.15 | 102.30 | 0.74% | 145,451 |
| Jul 26, 2024 | 102.13 | 104.04 | 101.30 | 102.39 | 101.54 | 1.74% | 189,534 |
| Jul 25, 2024 | 99.51 | 101.53 | 97.90 | 100.64 | 99.81 | 1.63% | 158,152 |
| Jul 24, 2024 | 100.13 | 101.21 | 98.77 | 99.03 | 98.21 | -1.62% | 274,472 |
| Jul 23, 2024 | 97.96 | 101.39 | 97.69 | 100.66 | 99.83 | 1.89% | 244,719 |
| Jul 22, 2024 | 98.78 | 99.75 | 96.85 | 98.79 | 97.97 | 0.24% | 184,601 |
| Jul 19, 2024 | 100.16 | 100.72 | 98.01 | 98.55 | 97.74 | -2.45% | 138,910 |
| Jul 18, 2024 | 103.93 | 105.74 | 100.91 | 101.02 | 99.51 | -3.23% | 135,488 |
| Jul 17, 2024 | 102.29 | 104.98 | 102.29 | 104.39 | 102.83 | 1.25% | 166,628 |
| Jul 16, 2024 | 102.50 | 103.85 | 101.50 | 103.10 | 101.56 | 1.73% | 251,484 |
| Jul 15, 2024 | 101.88 | 103.87 | 101.33 | 101.35 | 99.83 | -0.52% | 230,158 |
| Jul 12, 2024 | 101.21 | 102.81 | 101.08 | 101.88 | 100.36 | 1.39% | 224,343 |
| Jul 11, 2024 | 98.90 | 100.91 | 97.88 | 100.48 | 98.98 | 4.30% | 227,592 |
| Jul 10, 2024 | 96.25 | 96.97 | 95.68 | 96.34 | 94.90 | 0.85% | 172,358 |
| Jul 9, 2024 | 97.04 | 97.04 | 95.50 | 95.53 | 94.10 | -2.12% | 147,768 |
| Jul 8, 2024 | 97.91 | 98.76 | 97.50 | 97.60 | 96.14 | 0.04% | 198,728 |
| Jul 5, 2024 | 98.57 | 99.77 | 97.11 | 97.56 | 96.10 | -1.46% | 167,430 |
| Jul 3, 2024 | 99.98 | 100.44 | 98.27 | 99.01 | 97.53 | -1.09% | 83,937 |
| Jul 2, 2024 | 99.22 | 101.17 | 98.62 | 100.10 | 98.60 | 1.16% | 270,557 |