Oxford Industries Inc. (OXM)
89.39
3.27 (3.80%)
At close: Jan 15, 2025, 10:51 AM
OXM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 87.41 | 89.10 | 85.75 | 86.12 | -0.75 | -0.86% | 341,412 |
| Jan 13, 2025 | 85.91 | 87.30 | 84.58 | 86.87 | 0.85 | 0.99% | 333,233 |
| Jan 10, 2025 | 85.30 | 87.40 | 84.44 | 86.02 | -0.55 | -0.64% | 535,928 |
| Jan 8, 2025 | 82.40 | 86.67 | 81.36 | 86.57 | 3.43 | 4.13% | 336,800 |
| Jan 7, 2025 | 83.02 | 84.62 | 82.38 | 83.14 | 0.42 | 0.51% | 314,701 |
| Jan 6, 2025 | 81.00 | 83.83 | 80.89 | 82.72 | 2.51 | 3.13% | 256,508 |
| Jan 3, 2025 | 78.98 | 80.26 | 77.50 | 80.21 | 1.64 | 2.09% | 217,136 |
| Jan 2, 2025 | 79.52 | 81.44 | 77.64 | 78.57 | -0.21 | -0.27% | 221,600 |
| Dec 31, 2024 | 76.88 | 79.57 | 76.09 | 78.78 | 2.69 | 3.54% | 304,013 |
| Dec 30, 2024 | 76.63 | 76.68 | 74.36 | 76.09 | -1.72 | -2.21% | 404,916 |
| Dec 27, 2024 | 78.26 | 79.17 | 77.64 | 77.81 | -1.08 | -1.37% | 306,500 |
| Dec 26, 2024 | 79.61 | 80.44 | 78.75 | 78.89 | -0.89 | -1.12% | 286,044 |
| Dec 24, 2024 | 80.70 | 80.96 | 78.63 | 79.78 | -1.07 | -1.32% | 152,830 |
| Dec 23, 2024 | 81.16 | 82.20 | 80.03 | 80.85 | -0.18 | -0.22% | 307,116 |
| Dec 20, 2024 | 80.47 | 82.65 | 79.30 | 81.03 | -0.45 | -0.55% | 844,000 |
| Dec 19, 2024 | 83.01 | 83.94 | 81.09 | 81.48 | -0.49 | -0.60% | 306,055 |
| Dec 18, 2024 | 85.68 | 86.00 | 81.04 | 81.97 | -3.37 | -3.95% | 373,600 |
| Dec 17, 2024 | 85.87 | 87.35 | 84.81 | 85.34 | -1.06 | -1.23% | 306,788 |
| Dec 16, 2024 | 81.17 | 87.81 | 81.17 | 86.40 | 4.86 | 5.96% | 540,000 |
| Dec 13, 2024 | 77.45 | 81.84 | 76.21 | 81.54 | 4.67 | 6.08% | 629,000 |
| Dec 12, 2024 | 78.00 | 84.49 | 75.37 | 76.87 | -7.24 | -8.61% | 1,402,833 |
| Dec 11, 2024 | 83.99 | 84.77 | 83.15 | 84.11 | 0.82 | 0.98% | 729,248 |
| Dec 10, 2024 | 80.99 | 83.85 | 79.85 | 83.29 | 1.85 | 2.27% | 496,500 |
| Dec 9, 2024 | 80.36 | 82.68 | 80.16 | 81.44 | 1.59 | 1.99% | 477,225 |
| Dec 6, 2024 | 81.33 | 81.94 | 79.66 | 79.85 | -0.14 | -0.18% | 199,800 |
| Dec 5, 2024 | 80.62 | 80.97 | 79.61 | 79.99 | -1.30 | -1.60% | 301,838 |
| Dec 4, 2024 | 81.19 | 82.38 | 80.55 | 81.29 | 0.35 | 0.43% | 310,512 |
| Dec 3, 2024 | 83.44 | 83.50 | 80.01 | 80.94 | -2.32 | -2.79% | 404,812 |
| Dec 2, 2024 | 83.17 | 84.87 | 82.48 | 83.26 | 0.09 | 0.11% | 345,333 |
| Nov 29, 2024 | 83.87 | 84.64 | 82.66 | 83.17 | 0.20 | 0.24% | 227,000 |
| Nov 27, 2024 | 80.86 | 83.39 | 80.86 | 82.97 | 2.44 | 3.03% | 298,200 |
| Nov 26, 2024 | 80.84 | 81.22 | 79.69 | 80.53 | -1.22 | -1.49% | 432,519 |
| Nov 25, 2024 | 79.05 | 82.84 | 78.81 | 81.75 | 3.95 | 5.08% | 522,212 |
| Nov 22, 2024 | 76.89 | 78.63 | 75.96 | 77.80 | 1.55 | 2.03% | 327,000 |
| Nov 21, 2024 | 74.97 | 76.44 | 74.87 | 76.25 | 1.58 | 2.12% | 268,125 |
| Nov 20, 2024 | 74.81 | 74.89 | 73.40 | 74.67 | -0.90 | -1.19% | 264,314 |
| Nov 19, 2024 | 74.84 | 77.04 | 74.50 | 75.57 | -0.31 | -0.41% | 294,500 |
| Nov 18, 2024 | 76.83 | 77.35 | 75.42 | 75.88 | -0.54 | -0.71% | 187,400 |
| Nov 15, 2024 | 77.69 | 77.91 | 75.85 | 76.42 | -0.58 | -0.75% | 203,400 |
| Nov 14, 2024 | 78.85 | 79.02 | 76.44 | 77.00 | -1.27 | -1.62% | 222,100 |
| Nov 13, 2024 | 79.14 | 80.68 | 77.76 | 78.27 | -0.31 | -0.39% | 324,300 |
| Nov 12, 2024 | 78.93 | 79.38 | 77.87 | 78.58 | -0.87 | -1.10% | 263,526 |
| Nov 11, 2024 | 77.91 | 80.40 | 77.91 | 79.45 | 2.45 | 3.18% | 299,546 |
| Nov 8, 2024 | 77.52 | 78.38 | 76.00 | 77.00 | -0.84 | -1.08% | 322,900 |
| Nov 7, 2024 | 78.77 | 80.66 | 77.35 | 77.84 | -0.26 | -0.33% | 290,800 |
| Nov 6, 2024 | 77.94 | 79.09 | 75.91 | 78.10 | 2.89 | 3.84% | 467,237 |
| Nov 5, 2024 | 72.63 | 75.79 | 72.24 | 75.21 | 2.13 | 2.91% | 225,400 |
| Nov 4, 2024 | 72.53 | 74.52 | 72.53 | 73.08 | 0.20 | 0.27% | 248,749 |
| Nov 1, 2024 | 72.71 | 73.83 | 72.44 | 72.88 | 0.26 | 0.36% | 287,300 |
| Oct 31, 2024 | 74.47 | 74.66 | 72.57 | 72.62 | -1.46 | -1.97% | 192,600 |