Oxford Industries, Inc. (OXM)
NYSE: OXM · Real-Time Price · USD
45.83
-1.17 (-2.49%)
At close: Aug 25, 2025, 4:00 PM
45.83
0.00 (0.00%)
After-hours: Aug 25, 2025, 7:00 PM EDT

Oxford Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202546.6046.9545.4845.81--2.54%136,014
Aug 22, 202545.1947.8945.1547.0047.005.45%303,625
Aug 21, 202544.2144.7343.2844.5744.57-0.80%173,281
Aug 20, 202545.1645.9444.5244.9344.93-0.58%229,630
Aug 19, 202546.1546.8445.1645.1945.19-0.70%232,966
Aug 18, 202545.7046.3745.2445.5145.510.78%298,851
Aug 15, 202545.4245.5443.8545.1645.161.03%294,073
Aug 14, 202544.0044.8542.6444.7044.70-2.15%296,375
Aug 13, 202543.3345.8043.3345.6845.685.59%560,832
Aug 12, 202541.2043.3640.5343.2643.266.21%371,193
Aug 11, 202539.5640.8138.8240.7340.734.73%314,216
Aug 8, 202538.6939.2437.9538.8938.890.39%239,465
Aug 7, 202539.7439.7438.1938.7438.74-0.10%325,006
Aug 6, 202540.0040.0038.7638.7838.78-1.15%289,987
Aug 5, 202539.1639.6838.4239.2339.232.00%349,452
Aug 4, 202537.4238.8437.1638.4638.464.03%320,990
Aug 1, 202537.4137.5836.2536.9736.97-3.17%369,460
Jul 31, 202538.5038.7737.4338.1838.18-1.57%385,397
Jul 30, 202542.1542.1538.3138.7938.79-6.93%493,784
Jul 29, 202543.1343.2341.5541.6841.68-4.36%234,568
Jul 28, 202543.3644.4641.8543.5843.582.04%386,576
Jul 25, 202543.6843.6841.0542.7142.71-1.02%347,858
Jul 24, 202544.9645.5842.7243.1543.15-5.95%366,666
Jul 23, 202545.7446.4545.0645.8845.882.89%301,505
Jul 22, 202541.8444.7441.8444.5944.597.42%331,180
Jul 21, 202542.8042.8941.5141.5141.51-0.67%269,610
Jul 18, 202542.4042.9841.4241.7941.79-3.15%366,875
Jul 17, 202542.8143.9042.6143.1542.450.70%525,244
Jul 16, 202544.1444.1441.8842.8542.15-1.06%402,115
Jul 15, 202545.5845.5842.8143.3142.61-4.29%398,391
Jul 14, 202546.8246.9244.8345.2544.52-3.56%395,890
Jul 11, 202548.4748.4846.3246.9246.16-4.28%313,847
Jul 10, 202547.7850.3647.6449.0248.222.00%465,087
Jul 9, 202545.6348.1845.3648.0647.285.37%643,367
Jul 8, 202543.1245.8141.9445.6144.877.42%504,558
Jul 7, 202542.4744.1042.0642.4641.77-1.94%333,362
Jul 3, 202543.9344.3843.0943.3042.60-0.76%252,913
Jul 2, 202542.9044.0641.7743.6342.922.85%592,884
Jul 1, 202540.1344.0540.0842.4241.735.39%513,134
Jun 30, 202539.7840.7939.5740.2539.601.26%550,221
Jun 27, 202538.0239.7537.9439.7539.106.03%899,972
Jun 26, 202537.5138.1637.0237.4936.880.62%687,604
Jun 25, 202538.1438.2936.9937.2636.66-2.13%525,915
Jun 24, 202540.6740.7437.9838.0737.45-4.82%563,474
Jun 23, 202540.7241.4439.3340.0039.35-2.94%647,777
Jun 20, 202541.8242.1941.0041.2140.541.18%679,582
Jun 18, 202542.1342.7340.4640.7340.07-3.94%483,831
Jun 17, 202541.2043.0040.8142.4041.711.24%634,098
Jun 16, 202539.9741.9038.7441.8841.206.03%1,152,860
Jun 13, 202542.4242.7239.2839.5038.86-8.29%1,061,123