Dark

OXM
Oxford Industries, Inc.
stock NYSE

Market Open

Feb 9, 2026 12:13:15 PM EST

39.58USD-1.099%(-0.44)49,673

39.42Bid 39.70Ask 0.28Spread

Pre-market

Feb 5, 2026 9:20:30 AM EST

39.96USD-0.150%(-0.06)0

After-hours

Feb 6, 2026 4:00:30 PM EST

40.02USD-0.125%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-09	39.8500	39.85000	39.1600	39.5800	-1.099%	49,673	0.000%
2026-02-06	38.3200	40.80000	38.2900	40.0200	+4.627%	294,369	-1.099%
2026-02-05	40.0500	40.68000	37.9600	38.2500	-3.701%	249,931	+3.477%
2026-02-04	37.6900	40.55000	36.7300	39.7200	+8.170%	402,324	-0.352%
2026-02-03	36.0900	37.79000	35.8850	36.7200	+0.164%	338,734	+7.789%
2026-02-02	37.4800	38.04000	36.4000	36.6600	-0.516%	275,068	+7.965%
2026-01-30	36.5200	37.63310	35.9500	36.8500	+0.848%	384,588	+7.408%
2026-01-29	36.5900	37.00000	35.4200	36.5400	-1.110%	388,628	+8.320%
2026-01-28	37.5400	37.94000	36.5600	36.9500	-0.725%	260,316	+7.118%
2026-01-27	37.3600	37.58000	36.3700	37.2200	-1.299%	281,559	+6.341%
2026-01-26	36.9400	37.72000	36.3000	37.7100	+1.974%	292,114	+4.959%
2026-01-23	37.6500	37.93000	36.3200	36.9800	-2.863%	231,870	+7.031%
2026-01-22	38.2000	39.21000	37.9900	38.0700	-0.937%	251,474	+3.966%
2026-01-21	38.0800	39.07000	37.1800	38.4300	+1.694%	255,007	+2.992%
2026-01-20	40.0000	40.30000	37.3700	37.7900	-7.059%	440,626	+4.737%
2026-01-16	42.0600	42.48000	40.5300	40.6600	-4.889%	394,411	-2.656%
2026-01-15	40.2700	43.02000	39.8200	42.7500	+5.738%	590,361	-7.415%
2026-01-14	38.9800	40.51000	38.7050	40.4300	+3.720%	448,136	-2.102%
2026-01-13	38.8600	39.74000	38.3601	38.9800	+1.775%	379,483	+1.539%
2026-01-12	34.0000	38.42000	34.0000	38.3000	+6.330%	527,112	+3.342%
2026-01-09	38.5600	39.25500	35.6600	36.0200	-6.490%	670,743	+9.883%
2026-01-08	36.9600	40.24000	36.6900	38.5200	+4.419%	610,266	+2.752%
2026-01-07	37.3500	37.91000	36.8800	36.8900	-2.382%	361,528	+7.292%
2026-01-06	35.3100	37.87000	35.3100	37.7900	+6.993%	365,396	+4.737%
2026-01-05	35.7400	36.87000	34.9000	35.3200	-1.588%	409,602	+12.061%
2026-01-02	34.8100	36.23000	34.1640	35.8900	+4.942%	385,069	+10.281%
2025-12-31	33.7000	34.28000	33.2500	34.2000	+1.786%	357,155	+15.731%
2025-12-30	33.6500	33.88000	33.2700	33.6000	-0.444%	251,933	+17.798%
2025-12-29	34.0000	34.35000	33.4000	33.7500	-1.632%	431,248	+17.274%
2025-12-26	35.3500	35.69500	34.3100	34.3100	-3.298%	451,690	+15.360%
2025-12-24	35.1300	35.95000	34.7500	35.4800	+1.516%	177,892	+11.556%
2025-12-23	36.5800	36.92550	34.7700	34.9500	-4.768%	582,617	+13.247%
2025-12-22	36.6100	37.08000	36.0000	36.7000	+1.046%	299,660	+7.847%
2025-12-19	36.8200	37.31000	35.7600	36.3200	-2.129%	673,307	+8.976%
2025-12-18	36.9500	37.98500	36.9000	37.1100	+1.007%	535,160	+6.656%
2025-12-17	37.3000	37.78000	35.4200	36.7400	-1.501%	749,124	+7.730%
2025-12-16	37.7300	38.79000	37.2750	37.3000	-0.771%	877,263	+6.113%
2025-12-15	35.9800	37.76000	34.7300	37.5900	+7.893%	1,056,396	+5.294%
2025-12-12	32.2500	35.61000	32.1000	34.8400	+9.353%	1,159,726	+13.605%
2025-12-11	32.4000	34.90000	30.5656	31.8600	-21.236%	2,643,987	+24.231%
2025-12-10	39.7700	40.94000	39.1450	40.4500	+1.684%	885,179	-2.151%
2025-12-09	38.7700	41.00000	38.7700	39.7800	+2.052%	380,018	-0.503%
2025-12-08	40.7500	41.06000	38.9500	38.9800	-4.484%	489,363	+1.539%
2025-12-05	40.2400	40.87000	39.6700	40.8100	+2.589%	442,080	-3.014%
2025-12-04	40.3000	40.46500	38.9700	39.7800	-2.476%	475,718	-0.503%
2025-12-03	40.6200	42.07000	40.6200	40.7900	+0.741%	807,786	-2.966%
2025-12-02	39.4500	40.73500	38.7100	40.4900	+3.159%	337,956	-2.247%
2025-12-01	37.6500	40.06000	37.3900	39.2500	+2.856%	370,448	+0.841%
2025-11-28	37.6400	38.34000	37.3400	38.1600	+0.846%	141,310	+3.721%
2025-11-26	37.2700	38.57000	37.2300	37.8400	+2.270%	339,318	+4.598%
2025-11-25	35.0500	37.18000	34.5100	37.0000	+9.403%	482,604	+6.973%
2025-11-24	33.1800	34.10500	32.8400	33.8200	+0.805%	575,101	+17.031%
2025-11-21	32.5600	34.33000	31.9800	33.5500	+4.844%	407,094	+17.973%
2025-11-20	32.1300	32.63260	31.4650	32.0000	+0.819%	510,724	+23.688%
2025-11-19	33.6900	33.91000	31.6200	31.7400	-5.592%	381,175	+24.701%
2025-11-18	33.5800	33.71000	32.5100	33.6200	-0.562%	436,523	+17.728%
2025-11-17	34.6800	34.98500	33.6900	33.8100	-3.428%	411,486	+17.066%
2025-11-14	35.0100	35.30000	34.6500	35.0100	-2.425%	308,636	+13.053%
2025-11-13	36.4100	37.27500	35.7000	35.8800	-2.048%	280,015	+10.312%
2025-11-12	36.6000	37.62000	36.2700	36.6300	+0.993%	323,707	+8.054%
2025-11-11	36.3400	36.67000	35.5600	36.2700	+0.974%	478,312	+9.126%
2025-11-10	37.4700	37.50000	35.3400	35.9200	-3.233%	345,490	+10.189%
2025-11-07	36.0800	37.20000	35.7200	37.1200	+2.485%	275,570	+6.627%
2025-11-06	37.5900	38.43000	36.0901	36.2200	-4.959%	320,804	+9.277%
2025-11-05	36.7700	38.44000	36.5350	38.1100	+4.440%	301,344	+3.857%
2025-11-04	36.6200	37.45500	36.2800	36.4900	-1.325%	318,309	+8.468%
2025-11-03	36.5200	37.48000	36.2400	36.9800	+0.353%	298,265	+7.031%
2025-10-31	36.1600	36.91000	35.5300	36.8500	+0.904%	310,345	+7.408%
2025-10-30	36.9400	37.68000	35.9650	36.5200	-2.872%	288,084	+8.379%
2025-10-29	38.9100	39.07000	37.5201	37.6000	-4.374%	317,586	+5.266%
2025-10-28	39.6000	40.03500	38.7000	39.3200	-1.651%	361,327	+0.661%
2025-10-27	40.9600	41.39000	39.1900	39.9800	-1.503%	470,897	-1.001%
2025-10-24	40.6500	40.66000	39.6701	40.5900	+0.222%	403,077	-2.488%
2025-10-23	38.8400	40.53000	38.5350	40.5000	+5.086%	594,821	-2.272%
2025-10-22	39.3900	40.11000	38.4600	38.5400	-2.504%	370,802	+2.698%
2025-10-21	38.2500	39.87500	38.2200	39.5300	+3.455%	313,858	+0.126%
2025-10-20	38.0900	38.80000	37.5200	38.2100	+0.632%	337,919	+3.585%
2025-10-17	37.2700	38.39000	37.2200	37.9700	-0.524%	609,194	+4.240%
2025-10-16	37.4700	38.35000	37.1200	38.1700	+1.570%	424,125	+3.694%
2025-10-15	37.6900	38.41000	36.9300	37.5800	+0.160%	295,946	+5.322%
2025-10-14	36.2600	37.74500	36.2600	37.5200	+0.942%	228,018	+5.490%
2025-10-13	36.4900	37.36000	36.3850	37.1700	+4.059%	370,727	+6.484%
2025-10-10	39.0700	39.50000	35.5900	35.7200	-8.269%	498,338	+10.806%
2025-10-09	38.9800	39.17000	38.3150	38.9400	-0.460%	304,294	+1.644%
2025-10-08	38.8300	39.77000	38.2400	39.1200	+1.452%	368,508	+1.176%
2025-10-07	39.8700	39.87000	38.1600	38.5600	-1.858%	476,445	+2.645%
2025-10-06	40.7000	40.85000	39.2600	39.2900	-3.298%	397,809	+0.738%
2025-10-03	41.1200	41.96000	40.4850	40.6300	-0.221%	307,341	-2.584%
2025-10-02	40.5100	41.32500	40.1750	40.7200	+0.419%	268,840	-2.800%
2025-10-01	40.7100	41.72000	39.4780	40.5500	+0.025%	403,198	-2.392%
2025-09-30	40.5000	40.78000	39.7000	40.5400	-0.074%	285,975	-2.368%
2025-09-29	42.5000	42.71000	40.4500	40.5700	-3.611%	368,111	-2.440%
2025-09-26	40.6200	42.14500	40.4350	42.0900	+3.568%	413,914	-5.963%
2025-09-25	41.7800	42.32850	40.5900	40.6400	-4.891%	319,931	-2.608%
2025-09-24	43.1400	43.92000	42.3900	42.7300	-0.835%	250,080	-7.372%
2025-09-23	43.1000	44.60000	43.0350	43.0900	+0.233%	354,903	-8.146%
2025-09-22	44.2100	44.38500	42.7600	42.9900	-3.285%	498,277	-7.932%
2025-09-19	45.4900	45.51500	44.1274	44.4500	-2.436%	701,002	-10.956%
2025-09-18	46.5900	46.81000	45.5300	45.5600	-1.449%	390,433	-13.126%
2025-09-17	46.7900	48.35000	45.5000	46.2300	-0.065%	678,932	-14.385%
2025-09-16	46.6500	46.95000	45.5900	46.2600	-1.112%	391,417	-14.440%
2025-09-15	47.0300	47.68890	45.5000	46.7800	-0.743%	466,065	-15.391%
2025-09-12	50.6900	50.94000	46.4200	47.1300	-8.627%	932,177	-16.020%
2025-09-11	47.0600	51.61000	45.6100	51.5800	+27.642%	2,165,278	-23.265%
2025-09-10	40.6300	41.16500	39.7000	40.4100	-0.834%	1,254,293	-2.054%
2025-09-09	40.6300	41.08000	39.8300	40.7500	+0.345%	603,320	-2.871%
2025-09-08	42.1200	42.12000	40.0300	40.6100	-3.631%	787,669	-2.536%
2025-09-05	42.4000	43.79000	42.0700	42.1400	-1.080%	493,371	-6.075%
2025-09-04	42.3100	43.02500	41.3300	42.6000	+0.924%	492,879	-7.089%
2025-09-03	42.6800	43.59000	41.9300	42.2100	-0.939%	385,989	-6.231%
2025-09-02	43.4100	43.44000	42.1800	42.6100	-3.269%	356,499	-7.111%
2025-08-29	45.0900	45.47000	43.9000	44.0500	-1.740%	262,882	-10.148%
2025-08-28	45.8300	45.83000	44.2400	44.8300	-0.400%	272,045	-11.711%
2025-08-27	44.8700	46.49000	43.3000	45.0100	-1.617%	427,399	-12.064%
2025-08-26	45.8000	46.40500	45.1100	45.7500	-0.175%	419,414	-13.486%
2025-08-25	46.6000	46.95000	45.4800	45.8300	-2.489%	263,366	-13.637%
2025-08-22	45.1900	47.89000	45.1500	47.0000	+5.452%	303,625	-15.787%
2025-08-21	44.2100	44.73000	43.2800	44.5700	-0.801%	173,281	-11.196%
2025-08-20	45.1600	45.94000	44.5200	44.9300	-0.575%	229,630	-11.907%
2025-08-19	46.1500	46.83500	45.1600	45.1900	-0.703%	232,966	-12.414%
2025-08-18	45.7000	46.37000	45.2400	45.5100	+0.775%	298,851	-13.030%
2025-08-15	45.4200	45.54000	43.8500	45.1600	+1.029%	294,073	-12.356%
2025-08-14	44.0000	44.85000	42.6400	44.7000	-2.145%	296,375	-11.454%
2025-08-13	43.3300	45.80000	43.3300	45.6800	+5.594%	560,832	-13.354%
2025-08-12	41.2000	43.36000	40.5300	43.2600	+6.212%	371,193	-8.507%
2025-08-11	39.5600	40.81000	38.8150	40.7300	+4.731%	314,216	-2.823%
2025-08-08	38.6900	39.24000	37.9450	38.8900	+0.387%	239,465	+1.774%
2025-08-07	39.7400	39.74000	38.1900	38.7400	-0.103%	325,006	+2.168%
2025-08-06	40.0000	40.00000	38.7600	38.7800	-1.147%	289,987	+2.063%
2025-08-05	39.1600	39.68000	38.4200	39.2300	+2.002%	349,452	+0.892%
2025-08-04	37.4200	38.84000	37.1600	38.4600	+4.030%	320,990	+2.912%
2025-08-01	37.4100	37.57500	36.2500	36.9700	-3.169%	369,460	+7.060%
2025-07-31	38.5000	38.76500	37.4300	38.1800	-1.573%	385,397	+3.667%
2025-07-30	42.1500	42.15000	38.3100	38.7900	-6.934%	493,784	+2.037%
2025-07-29	43.1300	43.23126	41.5482	41.6800	-4.360%	234,568	-5.038%
2025-07-28	43.3600	44.46000	41.8500	43.5800	+2.037%	386,576	-9.179%
2025-07-25	43.6800	43.68000	41.0500	42.7100	-1.020%	347,858	-7.328%
2025-07-24	44.9600	45.58000	42.7200	43.1500	-5.950%	366,666	-8.273%
2025-07-23	45.7400	46.45000	45.0600	45.8800	+2.893%	301,505	-13.731%
2025-07-22	41.8400	44.74000	41.8400	44.5900	+7.420%	331,180	-11.236%
2025-07-21	42.8000	42.88500	41.5100	41.5100	-0.670%	269,610	-4.649%
2025-07-18	42.4000	42.98000	41.4200	41.7900	-3.152%	366,875	-5.288%
2025-07-17	42.8100	43.90000	42.6100	43.1500	+0.700%	525,244	-8.273%
2025-07-16	44.1400	44.14000	41.8750	42.8500	-1.062%	402,115	-7.631%
2025-07-15	45.5800	45.58000	42.8100	43.3100	-4.287%	398,391	-8.612%
2025-07-14	46.8200	46.92000	44.8336	45.2500	-3.559%	395,890	-12.530%
2025-07-11	48.4700	48.47500	46.3200	46.9200	-4.284%	313,847	-15.644%
2025-07-10	47.7800	50.36000	47.6400	49.0200	+1.998%	465,087	-19.257%
2025-07-09	45.6300	48.18000	45.3630	48.0600	+5.372%	643,367	-17.645%
2025-07-08	43.1200	45.80500	41.9350	45.6100	+7.419%	504,558	-13.221%
2025-07-07	42.4700	44.10000	42.0600	42.4600	-1.940%	333,362	-6.783%
2025-07-03	43.9300	44.38000	43.0900	43.3000	-0.756%	252,913	-8.591%
2025-07-02	42.9000	44.06000	41.7700	43.6300	+2.852%	592,884	-9.283%
2025-07-01	40.1300	44.05000	40.0800	42.4200	+5.391%	513,134	-6.695%
2025-06-30	39.7800	40.79000	39.5650	40.2500	+1.258%	550,221	-1.665%
2025-06-27	38.0200	39.75000	37.9400	39.7500	+6.028%	899,972	-0.428%
2025-06-26	37.5100	38.16000	37.0200	37.4900	+0.617%	687,604	+5.575%
2025-06-25	38.1400	38.29000	36.9900	37.2600	-2.128%	525,915	+6.227%
2025-06-24	40.6700	40.74000	37.9750	38.0700	-4.825%	563,474	+3.966%
2025-06-23	40.7200	41.43990	39.3258	40.0000	-2.936%	647,777	-1.050%
2025-06-20	41.8200	42.19000	41.0000	41.2100	+1.178%	679,582	-3.955%
2025-06-18	42.1300	42.73000	40.4600	40.7300	-3.939%	483,831	-2.823%
2025-06-17	41.2000	43.00000	40.8050	42.4000	+1.242%	634,098	-6.651%
2025-06-16	39.9700	41.90000	38.7400	41.8800	+6.025%	1,152,860	-5.492%
2025-06-13	42.4200	42.72000	39.2800	39.5000	-8.289%	1,061,123	+0.203%
2025-06-12	45.7700	48.00000	42.9000	43.0700	-13.912%	1,721,718	-8.103%
2025-06-11	55.5800	55.76000	50.0300	50.0300	-8.604%	1,063,182	-20.887%
2025-06-10	56.0000	56.33500	54.0700	54.7400	-0.527%	367,150	-27.695%
2025-06-09	55.9200	56.24500	53.9873	55.0300	+0.219%	359,314	-28.076%
2025-06-06	54.7000	55.63500	54.0900	54.9100	+0.937%	320,243	-27.918%
2025-06-05	54.7800	56.39000	54.1500	54.4000	+0.480%	267,612	-27.243%
2025-06-04	53.9500	54.85000	53.6250	54.1400	0.000%	253,289	-26.893%
2025-06-03	53.1300	54.64000	52.3300	54.1400	+3.143%	216,560	-26.893%
2025-06-02	53.2400	53.30000	52.0300	52.4900	-2.217%	238,146	-24.595%
2025-05-30	53.5600	54.31860	53.0900	53.6800	-1.069%	443,347	-26.267%
2025-05-29	55.7500	56.22000	53.4442	54.2600	-1.363%	259,147	-27.055%
2025-05-28	55.8400	55.97000	54.9300	55.0100	-0.488%	353,420	-28.049%
2025-05-27	53.8700	55.44000	53.0400	55.2800	+4.638%	310,132	-28.401%
2025-05-23	52.4500	53.25000	52.4500	52.8300	-2.761%	248,186	-25.080%
2025-05-22	53.2900	54.72000	53.1300	54.3300	+1.913%	212,491	-27.149%
2025-05-21	55.0700	55.74500	52.6450	53.3100	-5.462%	382,989	-25.755%
2025-05-20	56.1900	56.90000	55.8300	56.3900	+0.877%	277,588	-29.810%
2025-05-19	55.8100	56.35000	55.2900	55.9000	-2.102%	344,592	-29.195%
2025-05-16	57.2100	57.55000	56.3200	57.1000	-0.192%	345,506	-30.683%
2025-05-15	56.7500	57.73000	55.3400	57.2100	-0.157%	508,010	-30.816%
2025-05-14	58.0200	58.55000	57.2000	57.3000	-2.001%	319,202	-30.925%
2025-05-13	58.9400	58.99000	57.6000	58.4700	+0.395%	295,144	-32.307%
2025-05-12	58.5100	60.31000	56.9200	58.2400	+8.313%	630,720	-32.040%
2025-05-09	54.8200	55.21000	53.3450	53.7700	-2.538%	414,014	-26.390%
2025-05-08	53.9000	55.57000	53.2650	55.1700	+3.781%	584,941	-28.258%
2025-05-07	52.7500	53.52000	52.0000	53.1600	+1.917%	288,105	-25.546%
2025-05-06	51.6600	52.35000	50.8500	52.1600	-1.175%	355,758	-24.118%
2025-05-05	49.9800	53.20000	49.5300	52.7800	+5.602%	655,588	-25.009%
2025-05-02	48.7300	50.41000	48.3500	49.9800	+3.909%	300,808	-20.808%
2025-05-01	48.9600	49.58000	47.6650	48.1000	-1.029%	296,614	-17.713%
2025-04-30	48.0100	48.87000	46.8300	48.6000	-0.978%	440,715	-18.560%
2025-04-29	49.6000	49.87500	48.8350	49.0800	-1.386%	351,702	-19.356%
2025-04-28	51.8000	52.20500	49.0700	49.7700	-4.123%	505,531	-20.474%
2025-04-25	50.9600	51.97000	49.5900	51.9100	+1.110%	403,604	-23.753%
2025-04-24	47.5100	51.56900	47.1400	51.3400	+8.335%	478,532	-22.906%
2025-04-23	49.0300	50.32000	47.1400	47.3900	+1.002%	404,995	-16.480%
2025-04-22	45.5200	47.16000	44.7600	46.9200	+3.759%	437,052	-15.644%
2025-04-21	44.0000	45.79000	43.2300	45.2200	+0.938%	448,611	-12.472%
2025-04-17	42.6400	45.03500	42.1200	44.8000	+3.107%	431,177	-11.652%
2025-04-16	45.3500	46.34500	43.0100	43.4500	-4.819%	549,813	-8.907%
2025-04-15	48.9300	49.39500	45.6000	45.6500	-7.610%	574,873	-13.297%
2025-04-14	51.7700	52.00000	48.1100	49.4100	-2.813%	469,395	-19.895%
2025-04-11	50.5800	51.02130	49.0000	50.8400	-0.098%	346,824	-22.148%
2025-04-10	52.8100	52.81000	48.6100	50.8900	-6.280%	667,969	-22.224%
2025-04-09	45.5500	54.59000	44.4000	54.3000	+17.915%	932,030	-27.109%
2025-04-08	54.2700	54.27000	45.6050	46.0500	-13.211%	633,046	-14.050%
2025-04-07	53.7100	56.03000	50.9500	53.0600	-7.189%	891,663	-25.405%
2025-04-04	53.7100	58.09000	52.9200	57.1700	+4.268%	961,243	-30.768%
2025-04-03	57.3300	58.05000	54.4000	54.8300	-9.967%	594,925	-27.813%
2025-04-02	58.7000	61.02000	58.4640	60.9000	+2.612%	544,777	-35.008%
2025-04-01	59.3500	60.04000	58.0550	59.3500	+1.159%	566,807	-33.311%
2025-03-31	58.8800	60.71000	58.1301	58.6700	-0.492%	705,612	-32.538%
2025-03-28	54.8400	61.99000	53.2300	58.9600	-5.724%	1,330,880	-32.870%
2025-03-27	61.7700	64.39000	60.9600	62.5400	+1.247%	525,284	-36.713%
2025-03-26	61.5000	62.29660	60.3800	61.7700	+0.603%	343,257	-35.924%
2025-03-25	61.3900	62.37000	60.3400	61.4000	+0.212%	367,221	-35.537%
2025-03-24	61.1800	61.70000	60.4550	61.2700	+1.913%	315,622	-35.401%
2025-03-21	60.1100	61.32000	59.3100	60.1200	-1.652%	524,325	-34.165%
2025-03-20	61.0500	63.14000	61.0200	61.1300	-0.505%	268,075	-35.253%
2025-03-19	61.3100	62.43000	60.4200	61.4400	-0.195%	411,896	-35.579%
2025-03-18	60.0700	61.65000	59.6800	61.5600	+0.951%	371,109	-35.705%
2025-03-17	56.7600	61.05000	56.7000	60.9800	+7.454%	667,912	-35.093%
2025-03-14	55.8000	56.89000	54.0200	56.7500	+2.734%	528,394	-30.256%
2025-03-13	57.0300	57.14000	54.5800	55.2400	-3.224%	734,510	-28.349%
2025-03-12	60.9700	60.97000	56.9900	57.0800	-5.700%	680,551	-30.659%
2025-03-11	62.4000	62.40000	59.4600	60.5300	-2.622%	526,571	-34.611%
2025-03-10	62.0700	64.55000	61.7800	62.1600	-0.385%	647,829	-36.326%
2025-03-07	60.0500	63.20000	60.0500	62.4000	+4.104%	351,506	-36.571%
2025-03-06	58.1100	60.28500	58.0350	59.9400	+2.234%	433,864	-33.967%
2025-03-05	58.4900	59.25000	57.5500	58.6300	+0.239%	412,069	-32.492%
2025-03-04	59.3000	60.00000	58.0200	58.4900	-2.889%	472,026	-32.330%
2025-03-03	62.2600	62.54000	59.8200	60.2300	-2.902%	730,714	-34.285%
2025-02-28	64.0700	64.87000	61.1000	62.0300	-2.759%	442,662	-36.192%
2025-02-27	65.0900	65.52800	63.6500	63.7900	-2.506%	328,220	-37.953%
2025-02-26	68.2500	68.38000	65.3500	65.4300	-3.751%	325,413	-39.508%
2025-02-25	70.5100	70.51000	67.9500	67.9800	-4.227%	305,898	-41.777%
2025-02-24	72.3600	72.48000	70.9300	70.9800	-1.128%	212,153	-44.238%
2025-02-21	73.1200	73.31000	70.7800	71.7900	-0.361%	229,831	-44.867%
2025-02-20	71.4600	72.56000	70.7300	72.0500	+0.854%	206,240	-45.066%
2025-02-19	71.2400	72.50000	70.2671	71.4400	-0.929%	235,536	-44.597%
2025-02-18	72.7600	73.19000	70.4298	72.1100	-2.024%	270,356	-45.112%
2025-02-14	75.2500	75.58500	73.5350	73.6000	-1.893%	155,819	-46.223%
2025-02-13	74.4300	75.89000	73.0700	75.0200	+1.846%	182,212	-47.241%
2025-02-12	71.9900	74.28000	71.9900	73.6600	-0.108%	336,688	-46.267%
2025-02-11	73.8500	73.85000	71.0500	73.7400	-0.994%	240,177	-46.325%
2025-02-10	73.4800	75.44000	71.8500	74.4800	+2.322%	370,165	-46.858%
2025-02-07	73.6200	74.18000	71.3800	72.7900	-1.688%	364,588	-45.624%
2025-02-06	76.3400	76.97000	73.9100	74.0400	-0.990%	251,157	-46.542%
2025-02-05	75.7400	76.71000	74.7700	74.7800	-1.489%	338,431	-47.071%
2025-02-04	75.8000	78.15000	75.6100	75.9100	+0.543%	379,104	-47.859%
2025-02-03	81.9600	82.24000	75.4900	75.5000	-9.969%	408,972	-47.576%
2025-01-31	85.9100	86.43000	83.0375	83.8600	-2.816%	195,957	-52.802%
2025-01-30	86.0400	87.92620	85.3000	86.2900	+0.995%	148,822	-54.131%
2025-01-29	86.1200	87.26000	84.9050	85.4400	-0.338%	177,599	-53.675%
2025-01-28	85.8200	86.59000	84.7100	85.7300	-0.626%	207,340	-53.832%
2025-01-27	82.7200	86.62500	82.4000	86.2700	+4.926%	328,455	-54.121%
2025-01-24	82.0400	83.69000	81.6800	82.2200	-0.109%	235,447	-51.861%
2025-01-23	84.2500	84.39500	81.4000	82.3100	-3.131%	332,213	-51.913%
2025-01-22	84.2800	85.87000	83.9900	84.9700	+0.082%	194,549	-53.419%
2025-01-21	86.4100	86.75500	83.6600	84.9000	-0.446%	287,129	-53.380%
2025-01-17	86.7300	86.91000	85.1250	85.2800	-1.536%	262,282	-53.588%
2025-01-16	88.0000	88.20000	84.8800	86.6100	-1.635%	303,591	-54.301%
2025-01-15	88.9500	89.86000	87.9000	88.0500	+2.241%	282,818	-55.048%
2025-01-14	87.4100	89.09500	85.7500	86.1200	-0.863%	323,570	-54.041%
2025-01-13	85.9100	87.30000	84.5800	86.8700	+0.988%	318,882	-54.438%
2025-01-10	85.3000	87.40000	84.4400	86.0200	-0.635%	521,516	-53.987%
2025-01-08	82.4000	86.67000	81.3600	86.5700	+4.126%	330,938	-54.280%
2025-01-07	83.0200	84.62000	82.3800	83.1400	+0.508%	288,361	-52.394%
2025-01-06	81.0000	83.83000	80.8900	82.7200	+3.129%	250,480	-52.152%
2025-01-03	78.9800	80.26000	77.4950	80.2100	+2.087%	206,610	-50.655%
2025-01-02	79.5200	81.43500	77.6400	78.5700	-0.267%	211,700	-49.625%
2024-12-31	76.8800	79.57000	76.0900	78.7800	+3.535%	303,319	-49.759%
2024-12-30	76.6300	76.67500	74.3650	76.0900	-2.211%	400,468	-47.983%
2024-12-27	78.2600	79.16500	77.6400	77.8100	-1.369%	303,512	-49.133%
2024-12-26	79.6100	80.44000	78.7500	78.8900	-1.116%	286,044	-49.829%
2024-12-24	80.7000	80.96440	78.6300	79.7800	-1.323%	152,830	-50.389%
2024-12-23	81.1600	82.19500	80.0300	80.8500	-0.222%	303,758	-51.045%
2024-12-20	80.4700	82.65000	79.3023	81.0300	-0.552%	649,918	-51.154%
2024-12-19	83.0100	83.94000	81.0942	81.4800	-0.598%	289,029	-51.424%
2024-12-18	85.6800	85.99500	81.0350	81.9700	-3.949%	368,240	-51.714%
2024-12-17	85.8700	87.35000	84.8100	85.3400	-1.227%	294,491	-53.621%
2024-12-16	81.1700	87.81000	81.1700	86.4000	+5.960%	529,484	-54.190%
2024-12-13	77.4500	81.84000	76.2100	81.5400	+6.075%	625,525	-51.459%
2024-12-12	78.0000	84.49000	75.3700	76.8700	-8.608%	1,402,137	-48.510%
2024-12-11	83.9900	84.77000	83.1500	84.1100	+0.985%	715,716	-52.943%
2024-12-10	80.9900	83.85000	79.8500	83.2900	+2.272%	492,485	-52.479%
2024-12-09	80.3600	82.68000	80.1600	81.4400	+1.991%	466,719	-51.400%
2024-12-06	81.3300	81.94000	79.6600	79.8500	-0.175%	197,587	-50.432%
2024-12-05	80.6200	80.97000	79.6100	79.9900	-1.599%	293,857	-50.519%
2024-12-04	81.1900	82.38000	80.5500	81.2900	+0.432%	275,640	-51.310%
2024-12-03	83.4400	83.49500	80.0100	80.9400	-2.786%	396,382	-51.100%
2024-12-02	83.1700	84.86990	82.4750	83.2600	+0.108%	334,590	-52.462%
2024-11-29	83.8700	84.64000	82.6600	83.1700	+0.241%	223,175	-52.411%
2024-11-27	80.8600	83.39000	80.8600	82.9700	+3.030%	292,793	-52.296%
2024-11-26	80.8400	81.22000	79.6900	80.5300	-1.492%	427,854	-50.851%
2024-11-25	79.0500	82.84000	78.8100	81.7500	+5.077%	513,595	-51.584%
2024-11-22	76.8900	78.63000	75.9600	77.8000	+2.033%	323,985	-49.126%
2024-11-21	74.9700	76.44500	74.8700	76.2500	+2.116%	264,331	-48.092%
2024-11-20	74.8100	74.89000	73.4000	74.6700	-1.191%	260,236	-46.993%
2024-11-19	74.8400	77.04000	74.5000	75.5700	-0.409%	294,157	-47.625%
2024-11-18	76.8300	77.35000	75.4200	75.8800	-0.707%	180,569	-47.839%
2024-11-15	77.6900	77.91000	75.8500	76.4200	-0.753%	197,263	-48.207%
2024-11-14	78.8500	79.02000	76.4350	77.0000	-1.623%	218,305	-48.597%
2024-11-13	79.1400	80.68000	77.7600	78.2700	-0.395%	318,930	-49.431%
2024-11-12	78.9300	79.38000	77.8700	78.5800	-1.095%	260,275	-49.631%
2024-11-11	77.9100	80.40000	77.9100	79.4500	+3.182%	292,987	-50.183%
2024-11-08	77.5200	78.38000	76.0000	77.0000	-1.079%	308,365	-48.597%
2024-11-07	78.7700	80.65710	77.3500	77.8400	-0.333%	283,928	-49.152%
2024-11-06	77.9400	79.09000	75.9100	78.1000	+3.843%	459,026	-49.321%
2024-11-05	72.6300	75.79000	72.2400	75.2100	+2.915%	220,367	-47.374%
2024-11-04	72.5300	74.52000	72.5300	73.0800	+0.274%	216,828	-45.840%
2024-11-01	72.7100	73.83000	72.4450	72.8800	+0.358%	280,297	-45.692%
2024-10-31	74.4700	74.66000	72.5700	72.6200	-1.971%	187,730	-45.497%
2024-10-30	74.9300	76.07000	74.0300	74.0800	-1.855%	219,651	-46.571%
2024-10-29	75.5300	76.08000	74.4900	75.4800	-1.178%	172,461	-47.562%
2024-10-28	75.5400	76.86000	75.3350	76.3800	+1.990%	247,991	-48.180%
2024-10-25	75.9900	76.81000	74.3800	74.8900	-0.690%	365,694	-47.149%
2024-10-24	75.0200	75.68000	74.0500	75.4100	+0.399%	248,036	-47.514%
2024-10-23	75.6000	75.76000	73.9100	75.1100	-0.661%	260,966	-47.304%
2024-10-22	79.3600	79.66500	75.3300	75.6100	-4.845%	365,229	-47.652%
2024-10-21	80.3000	82.08000	79.1250	79.4600	-1.231%	452,893	-50.189%
2024-10-18	79.6300	81.35000	78.5000	80.4500	+0.992%	445,754	-50.802%
2024-10-17	78.7700	79.71000	77.8550	79.6600	+1.156%	295,106	-50.314%
2024-10-16	76.8100	79.26000	76.5550	78.7500	+3.319%	302,595	-49.740%
2024-10-15	76.1200	78.45000	76.1200	76.2200	-0.444%	250,000	-48.071%
2024-10-14	76.0900	76.80000	75.4300	76.5600	+0.092%	361,933	-48.302%
2024-10-11	74.3000	76.63000	74.2900	76.4900	+2.878%	241,646	-48.255%
2024-10-10	74.5500	74.89000	73.4400	74.3500	-0.761%	375,319	-46.765%
2024-10-09	75.3400	76.68000	74.4100	74.9200	-0.160%	335,526	-47.170%
2024-10-08	74.8600	75.07000	74.0800	75.0400	-0.040%	195,579	-47.255%
2024-10-07	76.1500	76.36500	74.7800	75.0700	-2.151%	399,025	-47.276%
2024-10-04	79.0400	79.59000	76.1800	76.7200	-1.198%	408,538	-48.410%
2024-10-03	80.6600	80.80000	77.2350	77.6500	-4.595%	408,182	-49.028%
2024-10-02	83.4100	83.93000	81.2800	81.3900	-3.015%	293,322	-51.370%
2024-10-01	85.6500	85.65000	83.0050	83.9200	-3.273%	279,781	-52.836%
2024-09-30	85.7800	86.84000	84.4500	86.7600	+0.370%	388,121	-54.380%
2024-09-27	86.8600	87.52000	85.6700	86.4400	+0.488%	269,643	-54.211%
2024-09-26	86.0600	87.27000	84.3500	86.0200	+1.594%	272,669	-53.987%
2024-09-25	87.2200	87.24000	84.5600	84.6700	-3.112%	404,017	-53.254%
2024-09-24	86.9400	87.85000	86.1245	87.3900	+1.298%	233,093	-54.709%
2024-09-23	86.7200	87.38000	86.0500	86.2700	-0.312%	374,106	-54.121%
2024-09-20	87.5300	88.23000	86.3800	86.5400	-0.848%	1,116,695	-54.264%
2024-09-19	87.6000	88.54500	86.4550	87.2800	+1.418%	379,816	-54.652%
2024-09-18	85.6200	87.89500	84.9600	86.0600	+0.631%	380,999	-54.009%
2024-09-17	85.2100	86.71000	84.6400	85.5200	+1.147%	318,544	-53.718%
2024-09-16	84.8100	85.47000	83.9500	84.5500	-0.705%	481,557	-53.187%
2024-09-13	85.3300	86.85000	84.2100	85.1500	+1.261%	588,347	-53.517%
2024-09-12	75.6500	85.67000	74.9500	84.0900	+0.514%	1,398,642	-52.931%
2024-09-11	83.6500	84.31000	80.8300	83.6600	+0.348%	954,656	-52.689%
2024-09-10	82.4900	83.79000	81.3700	83.3700	+1.820%	438,504	-52.525%
2024-09-09	83.3600	84.39000	81.6900	81.8800	-2.022%	355,873	-51.661%
2024-09-06	84.2200	84.87000	82.9300	83.5700	-0.960%	216,102	-52.639%
2024-09-05	85.4300	85.96500	84.0875	84.3800	-1.356%	260,113	-53.093%
2024-09-04	86.9900	86.99000	84.7700	85.5400	-2.016%	232,475	-53.729%
2024-09-03	86.8100	88.45000	85.7400	87.3000	+0.368%	314,634	-54.662%
2024-08-30	86.4900	87.03000	84.7700	86.9800	+1.328%	296,703	-54.495%
2024-08-29	85.8100	86.11000	82.7200	85.8400	+1.634%	422,095	-53.891%
2024-08-28	83.6500	84.86000	83.2478	84.4600	+0.836%	437,593	-53.138%
2024-08-27	85.0200	85.08000	83.0700	83.7600	-1.828%	209,371	-52.746%
2024-08-26	88.5900	88.59000	85.1900	85.3200	-2.791%	289,256	-53.610%
2024-08-23	86.6100	89.17000	86.6100	87.7700	+1.833%	243,259	-54.905%
2024-08-22	88.0000	88.48000	85.9300	86.1900	-2.079%	200,853	-54.078%
2024-08-21	86.7900	88.47000	86.1000	88.0200	+2.827%	273,464	-55.033%
2024-08-20	86.2300	86.51000	84.9500	85.6000	-0.673%	246,196	-53.762%
2024-08-19	90.0400	90.30000	85.7100	86.1800	-3.881%	431,011	-54.073%

.dark-mode .hXSB3F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hXSB3F{ color: #333333; background-color: white; border: 2px solid #333333; }OXMOxford Industries, Inc.stock NYSE

OXM
Oxford Industries, Inc.
stock NYSE