Oxford Industries, Inc. (OXM)
NYSE: OXM · Real-Time Price · USD
59.02
+0.06 (0.09%)
Mar 31, 2025, 9:40 AM EDT - Market open
Oxford Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 54.84 | 61.99 | 53.23 | 58.96 | 58.96 | -5.72% | 1,330,580 |
| Mar 27, 2025 | 61.77 | 64.39 | 60.96 | 62.54 | 62.54 | 1.25% | 525,284 |
| Mar 26, 2025 | 61.50 | 62.30 | 60.38 | 61.77 | 61.77 | 0.60% | 621,447 |
| Mar 25, 2025 | 61.39 | 62.37 | 60.34 | 61.40 | 61.40 | 0.21% | 372,413 |
| Mar 24, 2025 | 61.18 | 61.70 | 60.46 | 61.27 | 61.27 | 1.91% | 317,457 |
| Mar 21, 2025 | 60.11 | 61.32 | 59.31 | 60.12 | 60.12 | -1.65% | 562,749 |
| Mar 20, 2025 | 61.05 | 63.14 | 61.02 | 61.13 | 61.13 | -0.50% | 276,293 |
| Mar 19, 2025 | 61.31 | 62.43 | 60.42 | 61.44 | 61.44 | -0.19% | 419,936 |
| Mar 18, 2025 | 60.07 | 61.65 | 59.68 | 61.56 | 61.56 | 0.95% | 373,623 |
| Mar 17, 2025 | 56.76 | 61.05 | 56.70 | 60.98 | 60.98 | 7.45% | 685,579 |
| Mar 14, 2025 | 55.80 | 56.89 | 54.02 | 56.75 | 56.75 | 2.73% | 534,385 |
| Mar 13, 2025 | 57.03 | 57.14 | 54.58 | 55.24 | 55.24 | -3.22% | 745,719 |
| Mar 12, 2025 | 60.97 | 60.97 | 56.99 | 57.08 | 57.08 | -5.70% | 690,381 |
| Mar 11, 2025 | 62.40 | 62.40 | 59.46 | 60.53 | 60.53 | -2.62% | 536,487 |
| Mar 10, 2025 | 62.07 | 64.55 | 61.78 | 62.16 | 62.16 | -0.38% | 649,972 |
| Mar 7, 2025 | 60.05 | 63.20 | 60.05 | 62.40 | 62.40 | 4.10% | 361,903 |
| Mar 6, 2025 | 58.11 | 60.29 | 58.04 | 59.94 | 59.94 | 2.23% | 443,614 |
| Mar 5, 2025 | 58.49 | 59.25 | 57.55 | 58.63 | 58.63 | 0.24% | 420,080 |
| Mar 4, 2025 | 59.30 | 60.00 | 58.02 | 58.49 | 58.49 | -2.89% | 480,018 |
| Mar 3, 2025 | 62.26 | 62.54 | 59.82 | 60.23 | 60.23 | -2.90% | 742,755 |
| Feb 28, 2025 | 64.07 | 64.87 | 61.10 | 62.03 | 62.03 | -2.76% | 451,746 |
| Feb 27, 2025 | 65.09 | 65.53 | 63.65 | 63.79 | 63.79 | -2.51% | 333,131 |
| Feb 26, 2025 | 68.25 | 68.38 | 65.35 | 65.43 | 65.43 | -3.75% | 331,246 |
| Feb 25, 2025 | 70.51 | 70.51 | 67.95 | 67.98 | 67.98 | -4.23% | 312,123 |
| Feb 24, 2025 | 72.36 | 72.48 | 70.93 | 70.98 | 70.98 | -1.13% | 220,485 |
| Feb 21, 2025 | 73.12 | 73.31 | 70.78 | 71.79 | 71.79 | -0.36% | 235,610 |
| Feb 20, 2025 | 71.46 | 72.56 | 70.73 | 72.05 | 72.05 | 0.85% | 215,558 |
| Feb 19, 2025 | 71.24 | 72.50 | 70.27 | 71.44 | 71.44 | -0.93% | 248,359 |
| Feb 18, 2025 | 72.76 | 73.19 | 70.43 | 72.11 | 72.11 | -2.02% | 286,572 |
| Feb 14, 2025 | 75.25 | 75.59 | 73.54 | 73.60 | 73.60 | -1.89% | 218,014 |
| Feb 13, 2025 | 74.43 | 75.89 | 73.07 | 75.02 | 75.02 | 1.85% | 187,958 |
| Feb 12, 2025 | 71.99 | 74.28 | 71.99 | 73.66 | 73.66 | -0.11% | 358,964 |
| Feb 11, 2025 | 73.85 | 73.85 | 71.05 | 73.74 | 73.74 | -0.99% | 241,195 |
| Feb 10, 2025 | 73.48 | 75.44 | 71.85 | 74.48 | 74.48 | 2.32% | 375,513 |
| Feb 7, 2025 | 73.62 | 74.18 | 71.38 | 72.79 | 72.79 | -1.69% | 373,884 |
| Feb 6, 2025 | 76.34 | 76.97 | 73.91 | 74.04 | 74.04 | -0.99% | 256,761 |
| Feb 5, 2025 | 75.74 | 76.71 | 74.77 | 74.78 | 74.78 | -1.49% | 340,521 |
| Feb 4, 2025 | 75.80 | 78.15 | 75.61 | 75.91 | 75.91 | 0.54% | 400,774 |
| Feb 3, 2025 | 81.96 | 82.24 | 75.49 | 75.50 | 75.50 | -9.97% | 410,758 |
| Jan 31, 2025 | 85.91 | 86.43 | 83.04 | 83.86 | 83.86 | -2.82% | 203,902 |
| Jan 30, 2025 | 86.04 | 87.93 | 85.30 | 86.29 | 86.29 | 0.99% | 153,109 |
| Jan 29, 2025 | 86.12 | 87.26 | 84.91 | 85.44 | 85.44 | -0.34% | 205,079 |
| Jan 28, 2025 | 85.82 | 86.59 | 84.71 | 85.73 | 85.73 | -0.63% | 212,846 |
| Jan 27, 2025 | 82.72 | 86.63 | 82.40 | 86.27 | 86.27 | 4.93% | 340,439 |
| Jan 24, 2025 | 82.04 | 83.69 | 81.68 | 82.22 | 82.22 | -0.11% | 245,155 |
| Jan 23, 2025 | 84.25 | 84.40 | 81.40 | 82.31 | 82.31 | -3.13% | 344,001 |
| Jan 22, 2025 | 84.28 | 85.87 | 83.99 | 84.97 | 84.97 | 0.08% | 202,680 |
| Jan 21, 2025 | 86.41 | 86.76 | 83.66 | 84.90 | 84.90 | -0.45% | 329,538 |
| Jan 17, 2025 | 86.73 | 86.91 | 85.13 | 85.28 | 85.28 | -1.54% | 269,673 |
| Jan 16, 2025 | 88.00 | 88.20 | 84.88 | 86.61 | 85.94 | -1.64% | 314,841 |