Dark

OXM
Oxford Industries, Inc.
stock NYSE

At Close

May 20, 2025 3:59:30 PM EDT

56.43USD+0.948%(+0.53)276,831

56.35Bid 56.58Ask 0.23Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-55.90)0

After-hours

May 20, 2025 4:00:30 PM EDT

56.39USD-0.071%(-0.04)705

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	56.31	56.7900	56.0350	56.43	+0.948%	276,831	0.000%
2025-05-19	55.81	56.3500	55.2900	55.90	-2.102%	344,592	+0.948%
2025-05-16	57.21	57.5500	56.3200	57.10	-0.192%	345,506	-1.173%
2025-05-15	56.75	57.7300	55.3400	57.21	-0.157%	508,010	-1.363%
2025-05-14	58.02	58.5500	57.2000	57.30	-2.001%	319,202	-1.518%
2025-05-13	58.94	58.9900	57.6000	58.47	+0.395%	295,144	-3.489%
2025-05-12	58.51	60.3100	56.9200	58.24	+8.313%	630,720	-3.108%
2025-05-09	54.82	55.2100	53.3450	53.77	-2.538%	414,014	+4.947%
2025-05-08	53.90	55.5700	53.2650	55.17	+3.781%	584,941	+2.284%
2025-05-07	52.75	53.5200	52.0000	53.16	+1.917%	288,105	+6.151%
2025-05-06	51.66	52.3500	50.8500	52.16	-1.175%	355,758	+8.186%
2025-05-05	49.98	53.2000	49.5300	52.78	+5.602%	655,588	+6.915%
2025-05-02	48.73	50.4100	48.3500	49.98	+3.909%	300,808	+12.905%
2025-05-01	48.96	49.5800	47.6650	48.10	-1.029%	296,614	+17.318%
2025-04-30	48.01	48.8700	46.8300	48.60	-0.978%	440,715	+16.111%
2025-04-29	49.60	49.8750	48.8350	49.08	-1.386%	351,702	+14.976%
2025-04-28	51.80	52.2050	49.0700	49.77	-4.123%	505,531	+13.382%
2025-04-25	50.96	51.9700	49.5900	51.91	+1.110%	403,604	+8.707%
2025-04-24	47.51	51.5690	47.1400	51.34	+8.335%	478,532	+9.914%
2025-04-23	49.03	50.3200	47.1400	47.39	+1.002%	404,995	+19.076%
2025-04-22	45.52	47.1600	44.7600	46.92	+3.759%	437,052	+20.269%
2025-04-21	44.00	45.7900	43.2300	45.22	+0.938%	448,611	+24.790%
2025-04-17	42.64	45.0350	42.1200	44.80	+3.107%	431,177	+25.960%
2025-04-16	45.35	46.3450	43.0100	43.45	-4.819%	549,813	+29.873%
2025-04-15	48.93	49.3950	45.6000	45.65	-7.610%	574,873	+23.614%
2025-04-14	51.77	52.0000	48.1100	49.41	-2.813%	469,395	+14.208%
2025-04-11	50.58	51.0213	49.0000	50.84	-0.098%	346,824	+10.995%
2025-04-10	52.81	52.8100	48.6100	50.89	-6.280%	667,969	+10.886%
2025-04-09	45.55	54.5900	44.4000	54.30	+17.915%	932,030	+3.923%
2025-04-08	54.27	54.2700	45.6050	46.05	-13.211%	633,046	+22.541%
2025-04-07	53.71	56.0300	50.9500	53.06	-7.189%	891,663	+6.351%
2025-04-04	53.71	58.0900	52.9200	57.17	+4.268%	961,243	-1.294%
2025-04-03	57.33	58.0500	54.4000	54.83	-9.967%	594,925	+2.918%
2025-04-02	58.70	61.0200	58.4640	60.90	+2.612%	544,777	-7.340%
2025-04-01	59.35	60.0400	58.0550	59.35	+1.159%	566,807	-4.920%
2025-03-31	58.88	60.7100	58.1301	58.67	-0.492%	705,612	-3.818%
2025-03-28	54.84	61.9900	53.2300	58.96	-5.724%	1,330,880	-4.291%
2025-03-27	61.77	64.3900	60.9600	62.54	+1.247%	525,284	-9.770%
2025-03-26	61.50	62.2966	60.3800	61.77	+0.603%	343,257	-8.645%
2025-03-25	61.39	62.3700	60.3400	61.40	+0.212%	367,221	-8.094%
2025-03-24	61.18	61.7000	60.4550	61.27	+1.913%	315,622	-7.899%
2025-03-21	60.11	61.3200	59.3100	60.12	-1.652%	524,325	-6.138%
2025-03-20	61.05	63.1400	61.0200	61.13	-0.505%	268,075	-7.689%
2025-03-19	61.31	62.4300	60.4200	61.44	-0.195%	411,896	-8.154%
2025-03-18	60.07	61.6500	59.6800	61.56	+0.951%	371,109	-8.333%
2025-03-17	56.76	61.0500	56.7000	60.98	+7.454%	667,912	-7.461%
2025-03-14	55.80	56.8900	54.0200	56.75	+2.734%	528,394	-0.564%
2025-03-13	57.03	57.1400	54.5800	55.24	-3.224%	734,510	+2.154%
2025-03-12	60.97	60.9700	56.9900	57.08	-5.700%	680,551	-1.139%
2025-03-11	62.40	62.4000	59.4600	60.53	-2.622%	526,571	-6.774%
2025-03-10	62.07	64.5500	61.7800	62.16	-0.385%	647,829	-9.218%
2025-03-07	60.05	63.2000	60.0500	62.40	+4.104%	351,506	-9.567%
2025-03-06	58.11	60.2850	58.0350	59.94	+2.234%	433,864	-5.856%
2025-03-05	58.49	59.2500	57.5500	58.63	+0.239%	412,069	-3.752%
2025-03-04	59.30	60.0000	58.0200	58.49	-2.889%	472,026	-3.522%
2025-03-03	62.26	62.5400	59.8200	60.23	-2.902%	730,714	-6.309%
2025-02-28	64.07	64.8700	61.1000	62.03	-2.759%	442,662	-9.028%
2025-02-27	65.09	65.5280	63.6500	63.79	-2.506%	328,220	-11.538%
2025-02-26	68.25	68.3800	65.3500	65.43	-3.751%	325,413	-13.755%
2025-02-25	70.51	70.5100	67.9500	67.98	-4.227%	305,898	-16.990%
2025-02-24	72.36	72.4800	70.9300	70.98	-1.128%	212,153	-20.499%
2025-02-21	73.12	73.3100	70.7800	71.79	-0.361%	229,831	-21.396%
2025-02-20	71.46	72.5600	70.7300	72.05	+0.854%	206,240	-21.679%
2025-02-19	71.24	72.5000	70.2671	71.44	-0.929%	235,536	-21.011%
2025-02-18	72.76	73.1900	70.4298	72.11	-2.024%	270,356	-21.745%
2025-02-14	75.25	75.5850	73.5350	73.60	-1.893%	155,819	-23.329%
2025-02-13	74.43	75.8900	73.0700	75.02	+1.846%	182,212	-24.780%
2025-02-12	71.99	74.2800	71.9900	73.66	-0.108%	336,688	-23.391%
2025-02-11	73.85	73.8500	71.0500	73.74	-0.994%	240,177	-23.474%
2025-02-10	73.48	75.4400	71.8500	74.48	+2.322%	370,165	-24.235%
2025-02-07	73.62	74.1800	71.3800	72.79	-1.688%	364,588	-22.476%
2025-02-06	76.34	76.9700	73.9100	74.04	-0.990%	251,157	-23.784%
2025-02-05	75.74	76.7100	74.7700	74.78	-1.489%	338,431	-24.539%
2025-02-04	75.80	78.1500	75.6100	75.91	+0.543%	379,104	-25.662%
2025-02-03	81.96	82.2400	75.4900	75.50	-9.969%	408,972	-25.258%
2025-01-31	85.91	86.4300	83.0375	83.86	-2.816%	195,957	-32.709%
2025-01-30	86.04	87.9262	85.3000	86.29	+0.995%	148,822	-34.604%
2025-01-29	86.12	87.2600	84.9050	85.44	-0.338%	177,599	-33.954%
2025-01-28	85.82	86.5900	84.7100	85.73	-0.626%	207,340	-34.177%
2025-01-27	82.72	86.6250	82.4000	86.27	+4.926%	328,455	-34.589%
2025-01-24	82.04	83.6900	81.6800	82.22	-0.109%	235,447	-31.367%
2025-01-23	84.25	84.3950	81.4000	82.31	-3.131%	332,213	-31.442%
2025-01-22	84.28	85.8700	83.9900	84.97	+0.082%	194,549	-33.588%
2025-01-21	86.41	86.7550	83.6600	84.90	-0.446%	287,129	-33.534%
2025-01-17	86.73	86.9100	85.1250	85.28	-1.536%	262,282	-33.830%
2025-01-16	88.00	88.2000	84.8800	86.61	-1.635%	303,591	-34.846%
2025-01-15	88.95	89.8600	87.9000	88.05	+2.241%	282,818	-35.911%
2025-01-14	87.41	89.0950	85.7500	86.12	-0.863%	323,570	-34.475%
2025-01-13	85.91	87.3000	84.5800	86.87	+0.988%	318,882	-35.041%
2025-01-10	85.30	87.4000	84.4400	86.02	-0.635%	521,516	-34.399%
2025-01-08	82.40	86.6700	81.3600	86.57	+4.126%	330,938	-34.816%
2025-01-07	83.02	84.6200	82.3800	83.14	+0.508%	288,361	-32.127%
2025-01-06	81.00	83.8300	80.8900	82.72	+3.129%	250,480	-31.782%
2025-01-03	78.98	80.2600	77.4950	80.21	+2.087%	206,610	-29.647%
2025-01-02	79.52	81.4350	77.6400	78.57	-0.267%	211,700	-28.179%
2024-12-31	76.88	79.5700	76.0900	78.78	+3.535%	303,319	-28.370%
2024-12-30	76.63	76.6750	74.3650	76.09	-2.211%	400,468	-25.838%
2024-12-27	78.26	79.1650	77.6400	77.81	-1.369%	303,512	-27.477%
2024-12-26	79.61	80.4400	78.7500	78.89	-1.116%	286,044	-28.470%
2024-12-24	80.70	80.9644	78.6300	79.78	-1.323%	152,830	-29.268%
2024-12-23	81.16	82.1950	80.0300	80.85	-0.222%	303,758	-30.204%
2024-12-20	80.47	82.6500	79.3023	81.03	-0.552%	649,918	-30.359%
2024-12-19	83.01	83.9400	81.0942	81.48	-0.598%	289,029	-30.744%
2024-12-18	85.68	85.9950	81.0350	81.97	-3.949%	368,240	-31.158%
2024-12-17	85.87	87.3500	84.8100	85.34	-1.227%	294,491	-33.876%
2024-12-16	81.17	87.8100	81.1700	86.40	+5.960%	529,484	-34.688%
2024-12-13	77.45	81.8400	76.2100	81.54	+6.075%	625,525	-30.795%
2024-12-12	78.00	84.4900	75.3700	76.87	-8.608%	1,402,137	-26.590%
2024-12-11	83.99	84.7700	83.1500	84.11	+0.985%	715,716	-32.909%
2024-12-10	80.99	83.8500	79.8500	83.29	+2.272%	492,485	-32.249%
2024-12-09	80.36	82.6800	80.1600	81.44	+1.991%	466,719	-30.710%
2024-12-06	81.33	81.9400	79.6600	79.85	-0.175%	197,587	-29.330%
2024-12-05	80.62	80.9700	79.6100	79.99	-1.599%	293,857	-29.454%
2024-12-04	81.19	82.3800	80.5500	81.29	+0.432%	275,640	-30.582%
2024-12-03	83.44	83.4950	80.0100	80.94	-2.786%	396,382	-30.282%
2024-12-02	83.17	84.8699	82.4750	83.26	+0.108%	334,590	-32.224%
2024-11-29	83.87	84.6400	82.6600	83.17	+0.241%	223,175	-32.151%
2024-11-27	80.86	83.3900	80.8600	82.97	+3.030%	292,793	-31.987%
2024-11-26	80.84	81.2200	79.6900	80.53	-1.492%	427,854	-29.927%
2024-11-25	79.05	82.8400	78.8100	81.75	+5.077%	513,595	-30.972%
2024-11-22	76.89	78.6300	75.9600	77.80	+2.033%	323,985	-27.468%
2024-11-21	74.97	76.4450	74.8700	76.25	+2.116%	264,331	-25.993%
2024-11-20	74.81	74.8900	73.4000	74.67	-1.191%	260,236	-24.427%
2024-11-19	74.84	77.0400	74.5000	75.57	-0.409%	294,157	-25.328%
2024-11-18	76.83	77.3500	75.4200	75.88	-0.707%	180,569	-25.633%
2024-11-15	77.69	77.9100	75.8500	76.42	-0.753%	197,263	-26.158%
2024-11-14	78.85	79.0200	76.4350	77.00	-1.623%	218,305	-26.714%
2024-11-13	79.14	80.6800	77.7600	78.27	-0.395%	318,930	-27.903%
2024-11-12	78.93	79.3800	77.8700	78.58	-1.095%	260,275	-28.188%
2024-11-11	77.91	80.4000	77.9100	79.45	+3.182%	292,987	-28.974%
2024-11-08	77.52	78.3800	76.0000	77.00	-1.079%	308,365	-26.714%
2024-11-07	78.77	80.6571	77.3500	77.84	-0.333%	283,928	-27.505%
2024-11-06	77.94	79.0900	75.9100	78.10	+3.843%	459,026	-27.746%
2024-11-05	72.63	75.7900	72.2400	75.21	+2.915%	220,367	-24.970%
2024-11-04	72.53	74.5200	72.5300	73.08	+0.274%	216,828	-22.783%
2024-11-01	72.71	73.8300	72.4450	72.88	+0.358%	280,297	-22.571%
2024-10-31	74.47	74.6600	72.5700	72.62	-1.971%	187,730	-22.294%
2024-10-30	74.93	76.0700	74.0300	74.08	-1.855%	219,651	-23.826%
2024-10-29	75.53	76.0800	74.4900	75.48	-1.178%	172,461	-25.238%
2024-10-28	75.54	76.8600	75.3350	76.38	+1.990%	247,991	-26.119%
2024-10-25	75.99	76.8100	74.3800	74.89	-0.690%	365,694	-24.649%
2024-10-24	75.02	75.6800	74.0500	75.41	+0.399%	248,036	-25.169%
2024-10-23	75.60	75.7600	73.9100	75.11	-0.661%	260,966	-24.870%
2024-10-22	79.36	79.6650	75.3300	75.61	-4.845%	365,229	-25.367%
2024-10-21	80.30	82.0800	79.1250	79.46	-1.231%	452,893	-28.983%
2024-10-18	79.63	81.3500	78.5000	80.45	+0.992%	445,754	-29.857%
2024-10-17	78.77	79.7100	77.8550	79.66	+1.156%	295,106	-29.161%
2024-10-16	76.81	79.2600	76.5550	78.75	+3.319%	302,595	-28.343%
2024-10-15	76.12	78.4500	76.1200	76.22	-0.444%	250,000	-25.964%
2024-10-14	76.09	76.8000	75.4300	76.56	+0.092%	361,933	-26.293%
2024-10-11	74.30	76.6300	74.2900	76.49	+2.878%	241,646	-26.226%
2024-10-10	74.55	74.8900	73.4400	74.35	-0.761%	375,319	-24.102%
2024-10-09	75.34	76.6800	74.4100	74.92	-0.160%	335,526	-24.680%
2024-10-08	74.86	75.0700	74.0800	75.04	-0.040%	195,579	-24.800%
2024-10-07	76.15	76.3650	74.7800	75.07	-2.151%	399,025	-24.830%
2024-10-04	79.04	79.5900	76.1800	76.72	-1.198%	408,538	-26.447%
2024-10-03	80.66	80.8000	77.2350	77.65	-4.595%	408,182	-27.328%
2024-10-02	83.41	83.9300	81.2800	81.39	-3.015%	293,322	-30.667%
2024-10-01	85.65	85.6500	83.0050	83.92	-3.273%	279,781	-32.757%
2024-09-30	85.78	86.8400	84.4500	86.76	+0.370%	388,121	-34.959%
2024-09-27	86.86	87.5200	85.6700	86.44	+0.488%	269,643	-34.718%
2024-09-26	86.06	87.2700	84.3500	86.02	+1.594%	272,669	-34.399%
2024-09-25	87.22	87.2400	84.5600	84.67	-3.112%	404,017	-33.353%
2024-09-24	86.94	87.8500	86.1245	87.39	+1.298%	233,093	-35.427%
2024-09-23	86.72	87.3800	86.0500	86.27	-0.312%	374,106	-34.589%
2024-09-20	87.53	88.2300	86.3800	86.54	-0.848%	1,116,695	-34.793%
2024-09-19	87.60	88.5450	86.4550	87.28	+1.418%	379,816	-35.346%
2024-09-18	85.62	87.8950	84.9600	86.06	+0.631%	380,999	-34.429%
2024-09-17	85.21	86.7100	84.6400	85.52	+1.147%	318,544	-34.015%
2024-09-16	84.81	85.4700	83.9500	84.55	-0.705%	481,557	-33.258%
2024-09-13	85.33	86.8500	84.2100	85.15	+1.261%	588,347	-33.729%
2024-09-12	75.65	85.6700	74.9500	84.09	+0.514%	1,398,642	-32.893%
2024-09-11	83.65	84.3100	80.8300	83.66	+0.348%	954,656	-32.548%
2024-09-10	82.49	83.7900	81.3700	83.37	+1.820%	438,504	-32.314%
2024-09-09	83.36	84.3900	81.6900	81.88	-2.022%	355,873	-31.082%
2024-09-06	84.22	84.8700	82.9300	83.57	-0.960%	216,102	-32.476%
2024-09-05	85.43	85.9650	84.0875	84.38	-1.356%	260,113	-33.124%
2024-09-04	86.99	86.9900	84.7700	85.54	-2.016%	232,475	-34.031%
2024-09-03	86.81	88.4500	85.7400	87.30	+0.368%	314,634	-35.361%
2024-08-30	86.49	87.0300	84.7700	86.98	+1.328%	296,703	-35.123%
2024-08-29	85.81	86.1100	82.7200	85.84	+1.634%	422,095	-34.261%
2024-08-28	83.65	84.8600	83.2478	84.46	+0.836%	437,593	-33.187%
2024-08-27	85.02	85.0800	83.0700	83.76	-1.828%	209,371	-32.629%
2024-08-26	88.59	88.5900	85.1900	85.32	-2.791%	289,256	-33.861%
2024-08-23	86.61	89.1700	86.6100	87.77	+1.833%	243,259	-35.707%
2024-08-22	88.00	88.4800	85.9300	86.19	-2.079%	200,853	-34.528%
2024-08-21	86.79	88.4700	86.1000	88.02	+2.827%	273,464	-35.890%
2024-08-20	86.23	86.5100	84.9500	85.60	-0.673%	246,196	-34.077%
2024-08-19	90.04	90.3000	85.7100	86.18	-3.881%	431,011	-34.521%
2024-08-16	89.54	90.4950	88.8850	89.66	-0.022%	244,709	-37.062%
2024-08-15	91.28	93.7200	89.2900	89.68	+1.150%	306,555	-37.076%
2024-08-14	90.98	91.0900	88.4500	88.66	-1.816%	204,339	-36.352%
2024-08-13	91.47	92.4700	90.2300	90.30	-0.210%	297,019	-37.508%
2024-08-12	92.80	92.8000	90.3700	90.49	-2.258%	254,175	-37.640%
2024-08-09	93.75	93.7500	91.9700	92.58	-1.615%	168,770	-39.047%
2024-08-08	94.85	95.2700	93.6050	94.10	+0.566%	130,035	-40.032%
2024-08-07	95.99	96.6800	93.3300	93.57	-1.131%	187,457	-39.692%
2024-08-06	93.66	95.5250	92.1000	94.64	+1.360%	231,140	-40.374%
2024-08-05	91.61	94.8300	91.6100	93.37	-3.484%	309,476	-39.563%
2024-08-02	96.62	98.6400	95.3800	96.74	-3.540%	236,259	-41.668%
2024-08-01	105.07	105.8400	99.9000	100.29	-4.785%	214,244	-43.733%
2024-07-31	104.00	108.5100	104.0000	105.33	-1.099%	331,819	-46.426%
2024-07-30	103.27	106.8200	102.8000	106.50	+3.248%	293,502	-47.014%
2024-07-29	102.61	103.6800	101.5700	103.15	+0.742%	140,791	-45.293%
2024-07-26	102.13	104.0350	101.3000	102.39	+1.739%	185,901	-44.887%
2024-07-25	99.51	101.5300	97.9000	100.64	+1.626%	154,202	-43.929%
2024-07-24	100.13	101.2100	98.7700	99.03	-1.619%	268,357	-43.017%
2024-07-23	97.96	101.3900	97.6850	100.66	+1.893%	236,999	-43.940%
2024-07-22	98.78	99.7500	96.8500	98.79	+0.244%	177,902	-42.879%
2024-07-19	100.16	100.7200	98.0100	98.55	-2.445%	135,057	-42.740%
2024-07-18	103.93	105.7400	100.9100	101.02	-3.228%	132,119	-44.140%
2024-07-17	102.29	104.9800	102.2900	104.39	+1.251%	158,399	-45.943%
2024-07-16	102.50	103.8450	101.5000	103.10	+1.727%	235,243	-45.267%
2024-07-15	101.88	103.8700	101.3300	101.35	-0.520%	228,435	-44.322%
2024-07-12	101.21	102.8050	101.0800	101.88	+1.393%	216,106	-44.611%
2024-07-11	98.90	100.9100	97.8800	100.48	+4.297%	219,280	-43.840%
2024-07-10	96.25	96.9699	95.6800	96.34	+0.848%	170,828	-41.426%
2024-07-09	97.04	97.0400	95.5000	95.53	-2.121%	143,889	-40.930%
2024-07-08	97.91	98.7600	97.5000	97.60	+0.041%	197,422	-42.182%
2024-07-05	98.57	99.7700	97.1100	97.56	-1.464%	159,515	-42.159%
2024-07-03	99.98	100.4400	98.2700	99.01	-1.089%	83,531	-43.006%
2024-07-02	99.22	101.1700	98.6200	100.10	+1.162%	263,636	-43.626%
2024-07-01	100.39	100.3900	98.1100	98.95	-1.198%	295,402	-42.971%
2024-06-28	98.18	100.3300	98.1800	100.15	+2.351%	352,666	-43.655%
2024-06-27	98.98	99.4500	96.5900	97.85	-1.737%	310,795	-42.330%
2024-06-26	100.65	100.8600	98.6300	99.58	-0.984%	314,206	-43.332%
2024-06-25	102.76	102.9500	99.9100	100.57	-2.312%	304,272	-43.890%
2024-06-24	99.93	103.6800	99.5900	102.95	+2.468%	337,682	-45.187%
2024-06-21	100.49	100.7350	99.1800	100.47	+0.150%	1,557,491	-43.834%
2024-06-20	100.08	101.8100	99.5550	100.32	-0.377%	415,529	-43.750%
2024-06-18	101.50	101.9300	99.5500	100.70	-1.110%	279,487	-43.962%
2024-06-17	99.44	101.8500	97.5500	101.83	+2.424%	499,030	-44.584%
2024-06-14	101.20	101.5400	98.9100	99.42	-2.386%	633,923	-43.241%
2024-06-13	97.70	102.5100	94.8400	101.85	+0.822%	950,489	-44.595%
2024-06-12	104.69	104.9000	100.2400	101.02	-0.980%	710,256	-44.140%
2024-06-11	101.56	102.1100	100.3400	102.02	+0.187%	245,556	-44.687%
2024-06-10	100.91	101.9600	100.0000	101.83	-0.944%	346,267	-44.584%
2024-06-07	102.50	103.5100	102.1500	102.80	-0.763%	292,097	-45.107%
2024-06-06	107.58	107.5800	103.0100	103.59	-3.503%	340,826	-45.526%
2024-06-05	106.51	107.4700	105.7100	107.35	+1.045%	198,769	-47.434%
2024-06-04	108.36	109.4800	106.0800	106.24	-2.728%	242,574	-46.884%
2024-06-03	110.59	111.4400	108.7900	109.22	-1.328%	397,083	-48.334%
2024-05-31	108.33	110.7300	108.3300	110.69	+3.083%	225,369	-49.020%
2024-05-30	107.42	108.1550	106.5000	107.38	+0.543%	323,221	-47.448%
2024-05-29	106.24	107.1300	104.6100	106.80	-0.271%	244,306	-47.163%
2024-05-28	107.23	108.2200	106.4700	107.09	+1.028%	253,470	-47.306%
2024-05-24	105.41	106.2400	104.2500	106.00	+1.815%	251,536	-46.764%
2024-05-23	105.05	105.2750	102.2200	104.11	-1.364%	424,049	-45.798%
2024-05-22	107.00	108.3600	105.2200	105.55	-1.869%	296,137	-46.537%
2024-05-21	107.44	107.6350	105.6500	107.56	-0.019%	162,959	-47.536%
2024-05-20	105.86	107.8022	105.8600	107.58	+1.586%	182,510	-47.546%
2024-05-17	107.30	107.3000	104.7700	105.90	-1.332%	165,171	-46.714%
2024-05-16	106.47	107.9100	106.1850	107.33	+0.713%	157,986	-47.424%
2024-05-15	108.24	108.2400	105.3500	106.57	-0.893%	174,182	-47.049%
2024-05-14	111.25	111.2500	107.2300	107.53	-1.385%	185,246	-47.522%
2024-05-13	110.41	111.4600	108.8100	109.04	-0.183%	128,808	-48.248%
2024-05-10	110.27	110.2700	108.6600	109.24	-0.763%	102,278	-48.343%
2024-05-09	107.27	110.2000	106.7500	110.08	+3.139%	119,015	-48.737%
2024-05-08	106.62	108.3300	106.5750	106.73	-0.827%	150,959	-47.128%
2024-05-07	108.88	110.5200	107.5900	107.62	-1.039%	178,345	-47.566%
2024-05-06	109.81	110.1600	108.5800	108.75	-0.064%	176,938	-48.110%
2024-05-03	110.70	110.7300	108.0200	108.82	-0.018%	131,547	-48.144%
2024-05-02	109.27	109.6800	107.7100	108.84	+1.143%	169,236	-48.153%
2024-05-01	108.12	108.8300	105.6100	107.61	-0.158%	175,838	-47.561%
2024-04-30	108.81	110.6000	107.5600	107.78	-1.965%	229,715	-47.643%
2024-04-29	107.70	110.8350	106.7100	109.94	+3.027%	300,298	-48.672%
2024-04-26	106.21	108.0700	106.2000	106.71	+0.908%	163,338	-47.118%
2024-04-25	105.89	106.5000	104.3000	105.75	-1.399%	176,272	-46.638%
2024-04-24	107.36	108.5000	106.1800	107.25	-0.483%	161,388	-47.385%
2024-04-23	103.76	108.4300	103.7600	107.77	+3.775%	230,312	-47.638%
2024-04-22	105.06	106.2000	103.8100	103.85	-0.831%	219,180	-45.662%
2024-04-19	102.55	105.3925	102.5500	104.72	+1.552%	214,272	-46.113%
2024-04-18	102.35	104.6400	101.9600	103.12	+0.683%	182,431	-45.277%
2024-04-17	104.06	105.0100	102.1600	102.42	-0.573%	224,863	-44.903%
2024-04-16	101.69	103.2000	101.3100	103.01	+0.478%	223,207	-45.219%
2024-04-15	105.57	105.5700	101.6300	102.52	-2.408%	334,320	-44.957%
2024-04-12	107.71	108.7700	105.0400	105.05	-3.686%	306,198	-46.283%
2024-04-11	107.91	109.1700	107.3500	109.07	+1.527%	173,741	-48.263%
2024-04-10	107.74	108.7500	106.4800	107.43	-2.381%	223,390	-47.473%
2024-04-09	109.26	110.1400	107.9100	110.05	+1.447%	178,321	-48.723%
2024-04-08	105.38	108.5800	105.0700	108.48	+2.766%	322,151	-47.981%
2024-04-05	104.49	106.0000	103.7500	105.56	+0.754%	390,865	-46.542%
2024-04-04	106.18	106.1800	104.3600	104.77	+0.143%	234,939	-46.139%
2024-04-03	105.00	105.7200	103.8200	104.62	-0.872%	283,229	-46.062%
2024-04-02	106.92	109.2200	104.5501	105.54	-2.530%	455,446	-46.532%
2024-04-01	100.95	109.9400	99.9200	108.28	-3.665%	835,101	-47.885%
2024-03-28	112.66	113.8800	111.5700	112.40	-0.062%	308,268	-49.795%
2024-03-27	109.34	112.7100	109.3400	112.47	+4.023%	254,722	-49.827%
2024-03-26	109.78	110.2400	108.0400	108.12	-1.323%	192,458	-47.808%
2024-03-25	110.35	111.9900	109.5000	109.57	-0.155%	199,239	-48.499%
2024-03-22	111.15	111.2600	109.2800	109.74	-1.816%	175,064	-48.578%
2024-03-21	110.61	111.9500	109.4000	111.77	+1.122%	171,178	-49.512%
2024-03-20	106.75	111.0900	106.4800	110.53	+3.658%	254,923	-48.946%
2024-03-19	103.43	106.9130	103.4300	106.63	+2.945%	186,402	-47.079%
2024-03-18	105.34	106.1600	102.5500	103.58	-2.357%	195,036	-45.520%
2024-03-15	104.74	106.7700	104.7400	106.08	+1.221%	813,015	-46.804%
2024-03-14	106.74	107.0400	104.0800	104.80	-1.532%	186,369	-46.155%
2024-03-13	105.91	107.3200	105.5100	106.43	+0.132%	169,377	-46.979%
2024-03-12	105.56	107.0000	104.7950	106.29	+1.306%	172,434	-46.909%
2024-03-11	105.46	106.0900	104.3800	104.92	-0.766%	186,371	-46.216%
2024-03-08	105.95	108.1100	105.4400	105.73	+1.080%	284,993	-46.628%
2024-03-07	104.34	105.4300	103.2300	104.60	+0.432%	249,345	-46.052%
2024-03-06	100.34	104.3300	99.8100	104.15	+6.908%	413,003	-45.819%
2024-03-05	97.06	98.4900	96.8800	97.42	+0.010%	153,223	-42.076%
2024-03-04	101.70	101.7000	96.2700	97.41	-4.444%	241,262	-42.070%
2024-03-01	101.76	102.5800	100.5000	101.94	+0.542%	126,726	-44.644%
2024-02-29	101.67	101.7300	100.0900	101.39	+0.555%	155,566	-44.344%
2024-02-28	102.09	102.1200	99.9000	100.83	-2.410%	91,541	-44.035%
2024-02-27	102.18	104.2300	102.1800	103.32	+2.024%	171,274	-45.383%
2024-02-26	100.00	101.7800	99.7350	101.27	+1.250%	97,674	-44.278%
2024-02-23	99.96	100.8050	98.9301	100.02	+0.502%	120,363	-43.581%
2024-02-22	99.50	99.7550	98.9600	99.52	+0.252%	147,204	-43.298%
2024-02-21	99.66	100.6500	98.5100	99.27	-0.341%	153,869	-43.155%
2024-02-20	98.68	99.6500	98.2000	99.61	-0.020%	111,991	-43.349%
2024-02-16	98.68	100.1000	98.4800	99.63	+0.010%	113,355	-43.360%
2024-02-15	100.24	100.6550	99.1700	99.62	+0.657%	152,319	-43.355%
2024-02-14	97.27	99.2450	95.8400	98.97	+3.287%	112,983	-42.983%
2024-02-13	96.93	97.6400	95.3750	95.82	-4.704%	133,443	-41.108%
2024-02-12	98.34	101.8450	98.3400	100.55	+2.362%	147,132	-43.879%
2024-02-09	96.63	98.7400	96.0500	98.23	+1.635%	117,765	-42.553%
2024-02-08	94.89	96.7540	94.7550	96.65	+2.232%	142,252	-41.614%
2024-02-07	94.96	95.0500	93.4400	94.54	-0.704%	89,386	-40.311%
2024-02-06	95.48	96.7250	95.0000	95.21	-0.688%	85,104	-40.731%
2024-02-05	95.08	96.1400	93.3300	95.87	-0.302%	177,703	-41.139%
2024-02-02	95.50	97.4900	94.3400	96.16	-0.866%	138,540	-41.317%
2024-02-01	95.96	97.5000	94.6974	97.00	+2.181%	123,583	-41.825%
2024-01-31	97.78	98.9500	94.6500	94.93	-3.477%	138,231	-40.556%
2024-01-30	98.31	99.5650	97.9900	98.35	-0.717%	124,542	-42.623%
2024-01-29	96.67	99.4100	96.1200	99.06	+2.578%	91,971	-43.035%
2024-01-26	97.22	97.9700	96.3800	96.57	+0.156%	89,659	-41.566%
2024-01-25	95.94	96.5300	95.1900	96.42	+1.377%	109,228	-41.475%
2024-01-24	97.03	97.0500	94.8400	95.11	-0.999%	104,277	-40.669%
2024-01-23	99.23	99.2800	95.8200	96.07	-1.819%	138,685	-41.262%
2024-01-22	97.50	98.6700	96.7600	97.85	+1.126%	205,540	-42.330%
2024-01-19	96.52	97.2550	95.4800	96.76	+0.540%	128,230	-41.680%
2024-01-18	96.25	96.2500	94.0100	96.24	+0.114%	130,514	-41.365%
2024-01-17	95.25	96.2600	94.1700	96.13	-0.311%	159,185	-41.298%
2024-01-16	94.66	96.6050	93.9700	96.43	+0.826%	161,812	-41.481%
2024-01-12	97.23	98.7000	95.4700	95.64	-1.025%	123,920	-40.997%
2024-01-11	96.51	96.8819	94.5500	96.63	-0.392%	153,661	-41.602%
2024-01-10	97.37	97.8550	96.6000	97.01	-0.666%	205,201	-41.831%
2024-01-09	98.40	99.6000	97.0000	97.66	-2.056%	138,364	-42.218%
2024-01-08	97.32	100.1000	96.7700	99.71	+2.857%	178,557	-43.406%
2024-01-05	97.03	99.5900	96.6500	96.94	-0.686%	172,807	-41.789%
2024-01-04	96.40	97.6800	95.0000	97.61	+1.234%	205,247	-42.188%
2024-01-03	99.36	99.4800	96.3600	96.42	-3.599%	181,425	-41.475%
2024-01-02	99.14	100.6700	98.7300	100.02	+0.020%	175,526	-43.581%
2023-12-29	102.97	103.5800	99.9800	100.00	-2.847%	143,971	-43.570%
2023-12-28	102.24	103.3900	101.5400	102.93	+0.088%	104,482	-45.176%
2023-12-27	102.97	103.4100	102.0900	102.84	-0.378%	75,010	-45.128%
2023-12-26	102.61	103.4700	101.9975	103.23	+1.107%	91,449	-45.336%
2023-12-22	101.62	102.4200	98.7600	102.10	+1.009%	136,022	-44.731%
2023-12-21	102.26	102.6900	100.9800	101.08	+0.159%	231,772	-44.173%
2023-12-20	101.75	103.3500	100.4800	100.92	-0.884%	182,070	-44.084%
2023-12-19	101.71	102.1100	100.3900	101.82	+1.374%	144,171	-44.579%
2023-12-18	100.93	101.7700	99.9900	100.44	-0.318%	138,870	-43.817%
2023-12-15	102.50	102.7900	100.0500	100.76	-1.361%	440,886	-43.996%
2023-12-14	99.24	102.7100	98.5600	102.15	+4.437%	249,161	-44.758%
2023-12-13	96.00	97.8700	93.7300	97.81	+1.885%	180,062	-42.307%
2023-12-12	95.85	96.4750	94.7300	96.00	-0.714%	138,518	-41.219%
2023-12-11	94.03	97.2600	93.7700	96.69	+3.767%	192,010	-41.638%
2023-12-08	94.37	94.3700	91.6100	93.18	-1.823%	204,998	-39.440%
2023-12-07	89.79	95.7800	87.7345	94.91	+3.863%	349,676	-40.544%
2023-12-06	88.40	92.3300	88.2700	91.38	+3.947%	335,833	-38.247%
2023-12-05	92.45	92.4500	87.8800	87.91	-4.870%	208,483	-35.809%
2023-12-04	93.27	94.6900	91.9300	92.41	-1.335%	225,492	-38.935%
2023-12-01	90.00	93.6900	90.0000	93.66	+3.572%	241,155	-39.750%
2023-11-30	91.94	92.1000	89.8200	90.43	-1.589%	204,862	-37.598%
2023-11-29	94.61	94.8000	91.1900	91.89	-1.785%	205,437	-38.590%
2023-11-28	95.03	95.0300	93.2500	93.56	-1.671%	100,340	-39.686%

.dark-mode .qspFr2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qspFr2{ color: #333333; background-color: white; border: 2px solid #333333; }OXMOxford Industries, Inc.stock NYSE

OXM
Oxford Industries, Inc.
stock NYSE