Oxford Industries, Inc. - OXM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	75.8	75.91	75.91	78.15	75.61	400,674
February 03, 2025	81.96	75.5	75.5	82.24	75.49	410,758
January 31, 2025	85.91	83.86	83.86	86.43	83.04	203,902
January 30, 2025	86.04	86.29	86.29	87.93	85.3	153,109
January 29, 2025	86.12	85.44	85.44	87.26	84.91	205,100
January 28, 2025	85.82	85.73	85.73	86.59	84.71	212,846
January 27, 2025	82.72	86.27	86.27	86.63	82.4	340,439
January 24, 2025	82.04	82.22	82.22	83.69	81.68	245,200
January 23, 2025	84.25	82.52	82.52	84.37	81.4	51,330
January 22, 2025	84.28	84.97	84.97	85.87	83.99	202,587
January 21, 2025	86.41	84.9	84.9	86.76	83.66	329,538
January 17, 2025	86.73	85.28	85.28	86.91	85.13	269,700
January 16, 2025	88	86.61	85.94	88.2	84.88	314,841
January 15, 2025	88.95	88.08	88.08	89.86	87.9	225,958
January 14, 2025	87.41	86.12	86.12	89.1	85.75	341,412
January 13, 2025	85.91	86.87	86.87	87.3	84.58	319,031
January 10, 2025	85.3	86.02	86.02	87.4	84.44	535,928
January 08, 2025	82.4	86.57	86.57	86.67	81.36	336,800
January 07, 2025	83.02	83.14	83.14	84.62	82.38	314,701
January 06, 2025	81	82.72	82.72	83.83	80.89	256,479
January 03, 2025	78.98	80.21	80.21	80.26	77.5	217,136
January 02, 2025	79.52	78.57	78.57	81.44	77.64	221,579
December 31, 2024	76.88	78.78	78.78	79.57	76.09	304,013
December 30, 2024	76.63	76.09	76.09	76.68	74.36	396,924
December 27, 2024	78.26	77.81	77.81	79.17	77.64	306,500
December 26, 2024	79.61	78.89	78.89	80.44	78.75	286,044
December 24, 2024	80.7	79.78	79.78	80.96	78.63	152,830
December 23, 2024	81.16	80.85	80.85	82.2	80.03	307,116
December 20, 2024	80.47	81.03	81.03	82.65	79.3	676,406
December 19, 2024	83.01	81.48	81.48	83.94	81.09	306,055
December 18, 2024	85.68	81.97	81.97	86	81.04	373,600
December 17, 2024	85.87	85.34	85.34	87.35	84.81	306,788
December 16, 2024	81.17	86.4	86.4	87.81	81.17	540,000
December 13, 2024	77.45	81.54	81.54	81.84	76.21	629,000
December 12, 2024	78	76.87	76.87	84.49	75.37	1.4M
December 11, 2024	83.99	84.11	84.11	84.77	83.15	729,248
December 10, 2024	80.99	83.29	83.29	83.85	79.85	496,500
December 09, 2024	80.36	81.44	81.44	82.68	80.16	477,225
December 06, 2024	81.33	79.85	79.85	81.94	79.66	199,800
December 05, 2024	80.62	79.99	79.99	80.97	79.61	301,838
December 04, 2024	81.19	81.29	81.29	82.38	80.55	310,512
December 03, 2024	83.44	80.94	80.94	83.5	80.01	404,812
December 02, 2024	83.17	83.26	83.26	84.87	82.48	345,333
November 29, 2024	83.87	83.17	83.17	84.64	82.66	226,998
November 27, 2024	80.86	82.97	82.97	83.39	80.86	298,200
November 26, 2024	80.84	80.53	80.53	81.22	79.69	432,519
November 25, 2024	79.05	81.75	81.75	82.84	78.81	522,212
November 22, 2024	76.89	77.8	77.8	78.63	75.96	327,000
November 21, 2024	74.97	76.25	76.25	76.44	74.87	268,125
November 20, 2024	74.81	74.67	74.67	74.89	73.4	264,314
November 19, 2024	74.84	75.57	75.57	77.04	74.5	294,500
November 18, 2024	76.83	75.88	75.88	77.35	75.42	187,400
November 15, 2024	77.69	76.42	76.42	77.91	75.85	203,400
November 14, 2024	78.85	77	77	79.02	76.44	222,100
November 13, 2024	79.14	78.27	78.27	80.68	77.76	324,300
November 12, 2024	78.93	78.58	78.58	79.38	77.87	263,526
November 11, 2024	77.91	79.45	79.45	80.4	77.91	299,546
November 08, 2024	77.52	77	77	78.38	76	322,892
November 07, 2024	78.77	77.84	77.84	80.66	77.35	290,800
November 06, 2024	77.94	78.1	78.1	79.09	75.91	467,237

Oxford Industries, Inc. (OXM) NYSE