Dark

OXM
Oxford Industries, Inc.
stock NYSE

At Close

Jul 21, 2026 3:59:47 PM EDT

40.74USD+0.111%(+0.05)435,468

34.36Bid 47.39Ask 13.03Spread

Pre-market

Jul 17, 2026 8:18:30 AM EDT

39.90USD-1.942%(-0.79)0

After-hours

Jul 21, 2026 4:10:30 PM EDT

40.72USD-0.037%(-0.02)66,945

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	40.9000	41.31000	39.7700	40.7400	+0.123%	435,468	0.000%
2026-07-20	40.5000	40.83000	39.4450	40.6900	+0.643%	353,524	+0.123%
2026-07-17	39.9900	40.90000	39.0101	40.4300	-1.678%	444,818	+0.767%
2026-07-16	38.6500	41.52000	38.6400	41.1200	+6.972%	523,589	-0.924%
2026-07-15	37.4700	39.59000	37.0800	38.4400	+3.250%	383,527	+5.983%
2026-07-14	36.7600	37.59000	35.8900	37.2300	+2.817%	433,009	+9.428%
2026-07-13	37.4000	38.50000	36.0650	36.2100	-1.469%	640,064	+12.510%
2026-07-10	37.5400	38.29000	36.3200	36.7500	-0.649%	645,511	+10.857%
2026-07-09	35.6400	37.35000	35.1190	36.9900	+4.227%	327,970	+10.138%
2026-07-08	35.7100	37.52000	35.4200	35.4900	-1.553%	617,529	+14.793%
2026-07-07	34.5300	36.22000	34.5300	36.0500	+4.311%	449,003	+13.010%
2026-07-06	34.9900	35.56500	34.0200	34.5600	-0.917%	287,959	+17.882%
2026-07-02	36.0800	36.98000	34.7350	34.8800	-3.030%	314,313	+16.800%
2026-07-01	35.0100	36.14000	34.7150	35.9700	+3.155%	314,050	+13.261%
2026-06-30	34.1700	35.42500	33.9900	34.8700	+0.548%	411,453	+16.834%
2026-06-29	35.4800	35.76500	33.9400	34.6800	-3.210%	457,135	+17.474%
2026-06-26	34.5200	36.06000	34.4900	35.8300	+1.761%	606,164	+13.704%
2026-06-25	35.4600	36.79000	34.4600	35.2100	-1.703%	428,914	+15.706%
2026-06-24	37.5700	38.82000	35.6100	35.8200	-6.083%	578,062	+13.735%
2026-06-23	38.3900	39.08000	37.6800	38.1400	+0.686%	451,489	+6.817%
2026-06-22	37.3000	38.87000	37.1400	37.8800	+4.095%	719,663	+7.550%
2026-06-18	36.1900	37.33000	35.9700	36.3900	+1.535%	2,649,470	+11.954%
2026-06-17	36.4900	37.41000	35.3700	35.8400	-1.916%	493,361	+13.672%
2026-06-16	36.6150	37.77500	35.9200	36.5400	-0.787%	567,480	+11.494%
2026-06-15	38.1400	39.49500	35.8000	36.8300	-1.101%	613,085	+10.616%
2026-06-12	35.7100	37.95500	35.1400	37.2400	+3.675%	607,435	+9.398%
2026-06-11	38.5600	39.92000	34.8300	35.9200	-17.006%	1,632,224	+13.419%
2026-06-10	43.0600	44.63000	42.7100	43.2800	+0.278%	648,562	-5.869%
2026-06-09	44.0500	45.82000	42.0000	43.1600	-3.055%	671,705	-5.607%
2026-06-08	44.2800	45.30000	41.3500	44.5200	+0.907%	909,362	-8.491%
2026-06-05	44.6100	44.91000	43.4800	44.1200	-2.648%	271,641	-7.661%
2026-06-04	45.7500	45.75000	44.0700	45.3200	+0.199%	184,206	-10.106%
2026-06-03	45.1600	45.54250	44.4900	45.2300	-1.266%	229,353	-9.927%
2026-06-02	45.7900	46.69000	45.1100	45.8100	+2.552%	291,601	-11.067%
2026-06-01	43.8000	45.22000	42.7100	44.6700	+0.112%	268,408	-8.798%
2026-05-29	46.3100	47.00000	44.0100	44.6200	-5.084%	304,435	-8.696%
2026-05-28	46.4100	49.58000	45.9600	47.0100	+1.206%	454,653	-13.338%
2026-05-27	45.9900	48.34000	45.9850	46.4500	+2.993%	250,362	-12.293%
2026-05-26	42.2500	45.19500	42.2000	45.1000	+8.076%	353,882	-9.667%
2026-05-22	39.2100	41.79000	39.2100	41.7300	+6.918%	289,994	-2.372%
2026-05-21	37.7900	39.46700	36.7500	39.0300	+2.819%	333,571	+4.381%
2026-05-20	37.5900	38.29000	36.3300	37.9600	+0.610%	361,475	+7.323%
2026-05-19	38.4400	38.44000	37.4550	37.7300	-2.431%	241,146	+7.978%
2026-05-18	38.6600	40.78000	37.7500	38.6700	-1.753%	396,724	+5.353%
2026-05-15	40.4200	41.19000	39.3200	39.3600	-2.815%	261,281	+3.506%
2026-05-14	40.6200	41.41500	40.0000	40.5000	+1.580%	193,928	+0.593%
2026-05-13	41.3900	41.39500	39.0000	39.8700	-4.136%	361,359	+2.182%
2026-05-12	43.4200	43.42000	40.8650	41.5900	-4.807%	289,536	-2.044%
2026-05-11	45.1600	45.20500	42.3900	43.6900	-3.936%	257,344	-6.752%
2026-05-08	45.5900	45.80000	44.8800	45.4800	+0.265%	431,445	-10.422%
2026-05-07	45.9900	46.62500	45.0000	45.3600	-0.461%	257,871	-10.185%
2026-05-06	43.5100	45.65000	43.1550	45.5700	+6.997%	210,953	-10.599%
2026-05-05	40.9200	42.91000	40.9200	42.5900	+4.157%	219,237	-4.344%
2026-05-04	42.3100	43.62000	40.6900	40.8900	-3.856%	262,194	-0.367%
2026-05-01	42.3000	43.07500	41.5000	42.5300	-0.724%	164,566	-4.209%
2026-04-30	41.3000	43.06000	41.1300	42.8400	+4.056%	218,466	-4.902%
2026-04-29	43.6800	43.68000	41.1700	41.1700	-6.707%	322,483	-1.044%
2026-04-28	43.9000	44.34000	42.8150	44.1300	+0.182%	232,307	-7.682%
2026-04-27	44.5700	45.08000	43.2850	44.0500	-1.255%	223,846	-7.514%
2026-04-24	45.4800	45.77000	44.6100	44.6100	-2.042%	268,676	-8.675%
2026-04-23	47.7800	47.78000	44.4200	45.5400	-3.782%	300,016	-10.540%
2026-04-22	47.1800	47.84500	46.1700	47.3300	+1.458%	196,238	-13.924%
2026-04-21	44.9700	47.18000	44.9700	46.6500	+2.753%	325,927	-12.669%
2026-04-20	44.5100	45.84000	44.0800	45.4000	+1.136%	317,399	-10.264%
2026-04-17	44.6100	45.47000	44.1800	44.8900	-0.444%	356,629	-9.245%
2026-04-16	44.5400	45.09000	44.0400	45.0900	+1.440%	318,139	-9.647%
2026-04-15	44.1300	45.36750	43.7800	44.4500	+0.520%	234,816	-8.346%
2026-04-14	42.7000	44.23000	42.7000	44.2200	+4.219%	337,042	-7.870%
2026-04-13	42.2600	42.84000	41.4350	42.4300	-0.864%	222,268	-3.983%
2026-04-10	43.5400	43.66000	41.9500	42.8000	-0.995%	245,876	-4.813%
2026-04-09	41.1900	43.39000	40.7990	43.2300	+4.370%	234,108	-5.760%
2026-04-08	41.2400	42.05000	40.7500	41.4200	+4.596%	331,884	-1.642%
2026-04-07	37.8700	39.64000	37.4300	39.6000	+4.156%	333,251	+2.879%
2026-04-06	39.1200	39.80000	37.4000	38.0200	-3.282%	268,732	+7.154%
2026-04-02	38.0000	39.38000	36.8100	39.3100	+1.998%	421,845	+3.638%
2026-04-01	38.3700	39.41000	37.7800	38.5400	+0.078%	486,383	+5.708%
2026-03-31	37.2800	38.61000	36.4500	38.5100	+6.030%	427,026	+5.791%
2026-03-30	35.1100	36.32000	34.4450	36.3200	+4.789%	607,233	+12.170%
2026-03-27	34.9300	37.36000	32.5000	34.6600	+8.686%	1,026,192	+17.542%
2026-03-26	32.5900	33.53500	31.8600	31.8900	-3.276%	478,322	+27.752%
2026-03-25	34.3900	34.46000	32.5700	32.9700	-2.484%	362,354	+23.567%
2026-03-24	34.1600	34.73000	33.6500	33.8100	-1.858%	308,517	+20.497%
2026-03-23	35.2700	35.38250	33.7400	34.4500	+0.702%	451,659	+18.258%
2026-03-20	33.5100	35.20000	33.5100	34.2100	+0.264%	767,188	+19.088%
2026-03-19	31.8100	34.24000	31.4200	34.1200	+4.024%	374,613	+19.402%
2026-03-18	35.0300	35.80000	32.6000	32.8000	-8.303%	485,944	+24.207%
2026-03-17	36.4400	37.25000	35.3200	35.7700	-1.106%	246,239	+13.894%
2026-03-16	36.2100	36.67000	35.3900	36.1700	+0.949%	239,845	+12.635%
2026-03-13	36.4000	37.38000	35.3100	35.8300	-1.701%	271,640	+13.704%
2026-03-12	36.6800	36.86000	35.8101	36.4500	-2.514%	262,555	+11.770%
2026-03-11	38.6300	38.63000	36.7900	37.3900	-2.757%	309,320	+8.960%
2026-03-10	38.3800	39.41000	37.4075	38.4500	-1.055%	246,601	+5.956%
2026-03-09	36.9400	39.31000	35.6000	38.8600	+3.682%	407,916	+4.838%
2026-03-06	38.6100	38.61000	36.9400	37.4800	-3.823%	218,660	+8.698%
2026-03-05	38.0100	39.11000	37.8200	38.9700	+2.042%	243,673	+4.542%
2026-03-04	38.4700	38.90000	37.4800	38.1900	-1.420%	183,333	+6.677%
2026-03-03	37.5300	39.02000	36.9500	38.7400	+0.129%	242,334	+5.163%
2026-03-02	38.3900	39.08000	37.4940	38.6900	-2.273%	255,123	+5.299%
2026-02-27	39.5100	40.03000	38.3200	39.5900	-2.005%	364,706	+2.905%
2026-02-26	40.4700	41.10000	39.5100	40.4000	+0.824%	211,028	+0.842%
2026-02-25	40.5100	40.51000	39.2200	40.0700	-1.354%	158,400	+1.672%
2026-02-24	40.4500	41.22000	40.0600	40.6200	+0.569%	136,386	+0.295%
2026-02-23	40.6300	41.13000	39.0400	40.3900	-2.298%	271,811	+0.867%
2026-02-20	39.4000	41.99000	38.9101	41.3400	+5.352%	376,643	-1.451%
2026-02-19	39.0200	39.58000	37.9700	39.2400	+0.512%	178,056	+3.823%
2026-02-18	38.6200	40.23320	38.5800	39.0400	+0.180%	366,748	+4.355%
2026-02-17	38.9200	39.96000	37.3100	38.9700	+1.962%	227,710	+4.542%
2026-02-13	38.9800	39.19000	36.8350	38.2200	-1.291%	247,426	+6.593%
2026-02-12	40.7400	41.60000	38.6700	38.7200	-3.417%	272,433	+5.217%
2026-02-11	39.7700	40.58000	39.4650	40.0900	+0.906%	189,934	+1.621%
2026-02-10	39.9200	41.32500	39.7300	39.7300	+0.177%	224,583	+2.542%
2026-02-09	40.0100	40.75000	39.0300	39.6600	-0.900%	214,063	+2.723%
2026-02-06	38.3200	40.80000	38.2900	40.0200	+4.627%	294,369	+1.799%
2026-02-05	40.0500	40.68000	37.9600	38.2500	-3.701%	249,931	+6.510%
2026-02-04	37.6900	40.55000	36.7300	39.7200	+8.170%	402,324	+2.568%
2026-02-03	36.0900	37.79000	35.8850	36.7200	+0.164%	338,734	+10.948%
2026-02-02	37.4800	38.04000	36.4000	36.6600	-0.516%	275,068	+11.129%
2026-01-30	36.5200	37.63310	35.9500	36.8500	+0.848%	384,588	+10.556%
2026-01-29	36.5900	37.00000	35.4200	36.5400	-1.110%	388,628	+11.494%
2026-01-28	37.5400	37.94000	36.5600	36.9500	-0.725%	260,316	+10.257%
2026-01-27	37.3600	37.58000	36.3700	37.2200	-1.299%	281,559	+9.457%
2026-01-26	36.9400	37.72000	36.3000	37.7100	+1.974%	292,114	+8.035%
2026-01-23	37.6500	37.93000	36.3200	36.9800	-2.863%	231,870	+10.168%
2026-01-22	38.2000	39.21000	37.9900	38.0700	-0.937%	251,474	+7.013%
2026-01-21	38.0800	39.07000	37.1800	38.4300	+1.694%	255,007	+6.011%
2026-01-20	40.0000	40.30000	37.3700	37.7900	-7.059%	440,626	+7.806%
2026-01-16	42.0600	42.48000	40.5300	40.6600	-4.889%	394,411	+0.197%
2026-01-15	40.2700	43.02000	39.8200	42.7500	+5.738%	590,361	-4.702%
2026-01-14	38.9800	40.51000	38.7050	40.4300	+3.720%	448,136	+0.767%
2026-01-13	38.8600	39.74000	38.3601	38.9800	+1.775%	379,483	+4.515%
2026-01-12	34.0000	38.42000	34.0000	38.3000	+6.330%	527,112	+6.371%
2026-01-09	38.5600	39.25500	35.6600	36.0200	-6.490%	670,743	+13.104%
2026-01-08	36.9600	40.24000	36.6900	38.5200	+4.419%	610,266	+5.763%
2026-01-07	37.3500	37.91000	36.8800	36.8900	-2.382%	361,528	+10.436%
2026-01-06	35.3100	37.87000	35.3100	37.7900	+6.993%	365,396	+7.806%
2026-01-05	35.7400	36.87000	34.9000	35.3200	-1.588%	409,602	+15.345%
2026-01-02	34.8100	36.23000	34.1640	35.8900	+4.942%	385,069	+13.514%
2025-12-31	33.7000	34.28000	33.2500	34.2000	+1.786%	357,155	+19.123%
2025-12-30	33.6500	33.88000	33.2700	33.6000	-0.444%	251,933	+21.250%
2025-12-29	34.0000	34.35000	33.4000	33.7500	-1.632%	431,248	+20.711%
2025-12-26	35.3500	35.69500	34.3100	34.3100	-3.298%	451,690	+18.741%
2025-12-24	35.1300	35.95000	34.7500	35.4800	+1.516%	177,892	+14.825%
2025-12-23	36.5800	36.92550	34.7700	34.9500	-4.768%	582,617	+16.567%
2025-12-22	36.6100	37.08000	36.0000	36.7000	+1.046%	299,660	+11.008%
2025-12-19	36.8200	37.31000	35.7600	36.3200	-2.129%	673,307	+12.170%
2025-12-18	36.9500	37.98500	36.9000	37.1100	+1.007%	535,160	+9.782%
2025-12-17	37.3000	37.78000	35.4200	36.7400	-1.501%	749,124	+10.887%
2025-12-16	37.7300	38.79000	37.2750	37.3000	-0.771%	877,263	+9.223%
2025-12-15	35.9800	37.76000	34.7300	37.5900	+7.893%	1,056,396	+8.380%
2025-12-12	32.2500	35.61000	32.1000	34.8400	+9.353%	1,159,726	+16.935%
2025-12-11	32.4000	34.90000	30.5656	31.8600	-21.236%	2,643,987	+27.872%
2025-12-10	39.7700	40.94000	39.1450	40.4500	+1.684%	885,179	+0.717%
2025-12-09	38.7700	41.00000	38.7700	39.7800	+2.052%	380,018	+2.413%
2025-12-08	40.7500	41.06000	38.9500	38.9800	-4.484%	489,363	+4.515%
2025-12-05	40.2400	40.87000	39.6700	40.8100	+2.589%	442,080	-0.172%
2025-12-04	40.3000	40.46500	38.9700	39.7800	-2.476%	475,718	+2.413%
2025-12-03	40.6200	42.07000	40.6200	40.7900	+0.741%	807,786	-0.123%
2025-12-02	39.4500	40.73500	38.7100	40.4900	+3.159%	337,956	+0.617%
2025-12-01	37.6500	40.06000	37.3900	39.2500	+2.856%	370,448	+3.796%
2025-11-28	37.6400	38.34000	37.3400	38.1600	+0.846%	141,310	+6.761%
2025-11-26	37.2700	38.57000	37.2300	37.8400	+2.270%	339,318	+7.664%
2025-11-25	35.0500	37.18000	34.5100	37.0000	+9.403%	482,604	+10.108%
2025-11-24	33.1800	34.10500	32.8400	33.8200	+0.805%	575,101	+20.461%
2025-11-21	32.5600	34.33000	31.9800	33.5500	+4.844%	407,094	+21.431%
2025-11-20	32.1300	32.63260	31.4650	32.0000	+0.819%	510,724	+27.313%
2025-11-19	33.6900	33.91000	31.6200	31.7400	-5.592%	381,175	+28.355%
2025-11-18	33.5800	33.71000	32.5100	33.6200	-0.562%	436,523	+21.178%
2025-11-17	34.6800	34.98500	33.6900	33.8100	-3.428%	411,486	+20.497%
2025-11-14	35.0100	35.30000	34.6500	35.0100	-2.425%	308,636	+16.367%
2025-11-13	36.4100	37.27500	35.7000	35.8800	-2.048%	280,015	+13.545%
2025-11-12	36.6000	37.62000	36.2700	36.6300	+0.993%	323,707	+11.220%
2025-11-11	36.3400	36.67000	35.5600	36.2700	+0.974%	478,312	+12.324%
2025-11-10	37.4700	37.50000	35.3400	35.9200	-3.233%	345,490	+13.419%
2025-11-07	36.0800	37.20000	35.7200	37.1200	+2.485%	275,570	+9.752%
2025-11-06	37.5900	38.43000	36.0901	36.2200	-4.959%	320,804	+12.479%
2025-11-05	36.7700	38.44000	36.5350	38.1100	+4.440%	301,344	+6.901%
2025-11-04	36.6200	37.45500	36.2800	36.4900	-1.325%	318,309	+11.647%
2025-11-03	36.5200	37.48000	36.2400	36.9800	+0.353%	298,265	+10.168%
2025-10-31	36.1600	36.91000	35.5300	36.8500	+0.904%	310,345	+10.556%
2025-10-30	36.9400	37.68000	35.9650	36.5200	-2.872%	288,084	+11.555%
2025-10-29	38.9100	39.07000	37.5201	37.6000	-4.374%	317,586	+8.351%
2025-10-28	39.6000	40.03500	38.7000	39.3200	-1.651%	361,327	+3.611%
2025-10-27	40.9600	41.39000	39.1900	39.9800	-1.503%	470,897	+1.901%
2025-10-24	40.6500	40.66000	39.6701	40.5900	+0.222%	403,077	+0.370%
2025-10-23	38.8400	40.53000	38.5350	40.5000	+5.086%	594,821	+0.593%
2025-10-22	39.3900	40.11000	38.4600	38.5400	-2.504%	370,802	+5.708%
2025-10-21	38.2500	39.87500	38.2200	39.5300	+3.455%	313,858	+3.061%
2025-10-20	38.0900	38.80000	37.5200	38.2100	+0.632%	337,919	+6.621%
2025-10-17	37.2700	38.39000	37.2200	37.9700	-0.524%	609,194	+7.295%
2025-10-16	37.4700	38.35000	37.1200	38.1700	+1.570%	424,125	+6.733%
2025-10-15	37.6900	38.41000	36.9300	37.5800	+0.160%	295,946	+8.409%
2025-10-14	36.2600	37.74500	36.2600	37.5200	+0.942%	228,018	+8.582%
2025-10-13	36.4900	37.36000	36.3850	37.1700	+4.059%	370,727	+9.605%
2025-10-10	39.0700	39.50000	35.5900	35.7200	-8.269%	498,338	+14.054%
2025-10-09	38.9800	39.17000	38.3150	38.9400	-0.460%	304,294	+4.622%
2025-10-08	38.8300	39.77000	38.2400	39.1200	+1.452%	368,508	+4.141%
2025-10-07	39.8700	39.87000	38.1600	38.5600	-1.858%	476,445	+5.654%
2025-10-06	40.7000	40.85000	39.2600	39.2900	-3.298%	397,809	+3.691%
2025-10-03	41.1200	41.96000	40.4850	40.6300	-0.221%	307,341	+0.271%
2025-10-02	40.5100	41.32500	40.1750	40.7200	+0.419%	268,840	+0.049%
2025-10-01	40.7100	41.72000	39.4780	40.5500	+0.025%	403,198	+0.469%
2025-09-30	40.5000	40.78000	39.7000	40.5400	-0.074%	285,975	+0.493%
2025-09-29	42.5000	42.71000	40.4500	40.5700	-3.611%	368,111	+0.419%
2025-09-26	40.6200	42.14500	40.4350	42.0900	+3.568%	413,914	-3.207%
2025-09-25	41.7800	42.32850	40.5900	40.6400	-4.891%	319,931	+0.246%
2025-09-24	43.1400	43.92000	42.3900	42.7300	-0.835%	250,080	-4.657%
2025-09-23	43.1000	44.60000	43.0350	43.0900	+0.233%	354,903	-5.454%
2025-09-22	44.2100	44.38500	42.7600	42.9900	-3.285%	498,277	-5.234%
2025-09-19	45.4900	45.51500	44.1274	44.4500	-2.436%	701,002	-8.346%
2025-09-18	46.5900	46.81000	45.5300	45.5600	-1.449%	390,433	-10.579%
2025-09-17	46.7900	48.35000	45.5000	46.2300	-0.065%	678,932	-11.875%
2025-09-16	46.6500	46.95000	45.5900	46.2600	-1.112%	391,417	-11.933%
2025-09-15	47.0300	47.68890	45.5000	46.7800	-0.743%	466,065	-12.912%
2025-09-12	50.6900	50.94000	46.4200	47.1300	-8.627%	932,177	-13.558%
2025-09-11	47.0600	51.61000	45.6100	51.5800	+27.642%	2,165,278	-21.016%
2025-09-10	40.6300	41.16500	39.7000	40.4100	-0.834%	1,254,293	+0.817%
2025-09-09	40.6300	41.08000	39.8300	40.7500	+0.345%	603,320	-0.025%
2025-09-08	42.1200	42.12000	40.0300	40.6100	-3.631%	787,669	+0.320%
2025-09-05	42.4000	43.79000	42.0700	42.1400	-1.080%	493,371	-3.322%
2025-09-04	42.3100	43.02500	41.3300	42.6000	+0.924%	492,879	-4.366%
2025-09-03	42.6800	43.59000	41.9300	42.2100	-0.939%	385,989	-3.483%
2025-09-02	43.4100	43.44000	42.1800	42.6100	-3.269%	356,499	-4.389%
2025-08-29	45.0900	45.47000	43.9000	44.0500	-1.740%	262,882	-7.514%
2025-08-28	45.8300	45.83000	44.2400	44.8300	-0.400%	272,045	-9.123%
2025-08-27	44.8700	46.49000	43.3000	45.0100	-1.617%	427,399	-9.487%
2025-08-26	45.8000	46.40500	45.1100	45.7500	-0.175%	419,414	-10.951%
2025-08-25	46.6000	46.95000	45.4800	45.8300	-2.489%	263,366	-11.106%
2025-08-22	45.1900	47.89000	45.1500	47.0000	+5.452%	303,625	-13.319%
2025-08-21	44.2100	44.73000	43.2800	44.5700	-0.801%	173,281	-8.593%
2025-08-20	45.1600	45.94000	44.5200	44.9300	-0.575%	229,630	-9.326%
2025-08-19	46.1500	46.83500	45.1600	45.1900	-0.703%	232,966	-9.847%
2025-08-18	45.7000	46.37000	45.2400	45.5100	+0.775%	298,851	-10.481%
2025-08-15	45.4200	45.54000	43.8500	45.1600	+1.029%	294,073	-9.787%
2025-08-14	44.0000	44.85000	42.6400	44.7000	-2.145%	296,375	-8.859%
2025-08-13	43.3300	45.80000	43.3300	45.6800	+5.594%	560,832	-10.814%
2025-08-12	41.2000	43.36000	40.5300	43.2600	+6.212%	371,193	-5.825%
2025-08-11	39.5600	40.81000	38.8150	40.7300	+4.731%	314,216	+0.025%
2025-08-08	38.6900	39.24000	37.9450	38.8900	+0.387%	239,465	+4.757%
2025-08-07	39.7400	39.74000	38.1900	38.7400	-0.103%	325,006	+5.163%
2025-08-06	40.0000	40.00000	38.7600	38.7800	-1.147%	289,987	+5.054%
2025-08-05	39.1600	39.68000	38.4200	39.2300	+2.002%	349,452	+3.849%
2025-08-04	37.4200	38.84000	37.1600	38.4600	+4.030%	320,990	+5.928%
2025-08-01	37.4100	37.57500	36.2500	36.9700	-3.169%	369,460	+10.197%
2025-07-31	38.5000	38.76500	37.4300	38.1800	-1.573%	385,397	+6.705%
2025-07-30	42.1500	42.15000	38.3100	38.7900	-6.934%	493,784	+5.027%
2025-07-29	43.1300	43.23126	41.5482	41.6800	-4.360%	234,568	-2.255%
2025-07-28	43.3600	44.46000	41.8500	43.5800	+2.037%	386,576	-6.517%
2025-07-25	43.6800	43.68000	41.0500	42.7100	-1.020%	347,858	-4.613%
2025-07-24	44.9600	45.58000	42.7200	43.1500	-5.950%	366,666	-5.585%
2025-07-23	45.7400	46.45000	45.0600	45.8800	+2.893%	301,505	-11.203%
2025-07-22	41.8400	44.74000	41.8400	44.5900	+7.420%	331,180	-8.634%
2025-07-21	42.8000	42.88500	41.5100	41.5100	-0.670%	269,610	-1.855%
2025-07-18	42.4000	42.98000	41.4200	41.7900	-3.152%	366,875	-2.513%
2025-07-17	42.8100	43.90000	42.6100	43.1500	+0.700%	525,244	-5.585%
2025-07-16	44.1400	44.14000	41.8750	42.8500	-1.062%	402,115	-4.924%
2025-07-15	45.5800	45.58000	42.8100	43.3100	-4.287%	398,391	-5.934%
2025-07-14	46.8200	46.92000	44.8336	45.2500	-3.559%	395,890	-9.967%
2025-07-11	48.4700	48.47500	46.3200	46.9200	-4.284%	313,847	-13.171%
2025-07-10	47.7800	50.36000	47.6400	49.0200	+1.998%	465,087	-16.891%
2025-07-09	45.6300	48.18000	45.3630	48.0600	+5.372%	643,367	-15.231%
2025-07-08	43.1200	45.80500	41.9350	45.6100	+7.419%	504,558	-10.677%
2025-07-07	42.4700	44.10000	42.0600	42.4600	-1.940%	333,362	-4.051%
2025-07-03	43.9300	44.38000	43.0900	43.3000	-0.756%	252,913	-5.912%
2025-07-02	42.9000	44.06000	41.7700	43.6300	+2.852%	592,884	-6.624%
2025-07-01	40.1300	44.05000	40.0800	42.4200	+5.391%	513,134	-3.960%
2025-06-30	39.7800	40.79000	39.5650	40.2500	+1.258%	550,221	+1.217%
2025-06-27	38.0200	39.75000	37.9400	39.7500	+6.028%	899,972	+2.491%
2025-06-26	37.5100	38.16000	37.0200	37.4900	+0.617%	687,604	+8.669%
2025-06-25	38.1400	38.29000	36.9900	37.2600	-2.128%	525,915	+9.340%
2025-06-24	40.6700	40.74000	37.9750	38.0700	-4.825%	563,474	+7.013%
2025-06-23	40.7200	41.43990	39.3258	40.0000	-2.936%	647,777	+1.850%
2025-06-20	41.8200	42.19000	41.0000	41.2100	+1.178%	679,582	-1.140%
2025-06-18	42.1300	42.73000	40.4600	40.7300	-3.939%	483,831	+0.025%
2025-06-17	41.2000	43.00000	40.8050	42.4000	+1.242%	634,098	-3.915%
2025-06-16	39.9700	41.90000	38.7400	41.8800	+6.025%	1,152,860	-2.722%
2025-06-13	42.4200	42.72000	39.2800	39.5000	-8.289%	1,061,123	+3.139%
2025-06-12	45.7700	48.00000	42.9000	43.0700	-13.912%	1,721,718	-5.410%
2025-06-11	55.5800	55.76000	50.0300	50.0300	-8.604%	1,063,182	-18.569%
2025-06-10	56.0000	56.33500	54.0700	54.7400	-0.527%	367,150	-25.575%
2025-06-09	55.9200	56.24500	53.9873	55.0300	+0.219%	359,314	-25.968%
2025-06-06	54.7000	55.63500	54.0900	54.9100	+0.937%	320,243	-25.806%
2025-06-05	54.7800	56.39000	54.1500	54.4000	+0.480%	267,612	-25.110%
2025-06-04	53.9500	54.85000	53.6250	54.1400	0.000%	253,289	-24.751%
2025-06-03	53.1300	54.64000	52.3300	54.1400	+3.143%	216,560	-24.751%
2025-06-02	53.2400	53.30000	52.0300	52.4900	-2.217%	238,146	-22.385%
2025-05-30	53.5600	54.31860	53.0900	53.6800	-1.069%	443,347	-24.106%
2025-05-29	55.7500	56.22000	53.4442	54.2600	-1.363%	259,147	-24.917%
2025-05-28	55.8400	55.97000	54.9300	55.0100	-0.488%	353,420	-25.941%
2025-05-27	53.8700	55.44000	53.0400	55.2800	+4.638%	310,132	-26.302%
2025-05-23	52.4500	53.25000	52.4500	52.8300	-2.761%	248,186	-22.885%
2025-05-22	53.2900	54.72000	53.1300	54.3300	+1.913%	212,491	-25.014%
2025-05-21	55.0700	55.74500	52.6450	53.3100	-5.462%	382,989	-23.579%
2025-05-20	56.1900	56.90000	55.8300	56.3900	+0.877%	277,588	-27.753%
2025-05-19	55.8100	56.35000	55.2900	55.9000	-2.102%	344,592	-27.120%
2025-05-16	57.2100	57.55000	56.3200	57.1000	-0.192%	345,506	-28.651%
2025-05-15	56.7500	57.73000	55.3400	57.2100	-0.157%	508,010	-28.789%
2025-05-14	58.0200	58.55000	57.2000	57.3000	-2.001%	319,202	-28.901%
2025-05-13	58.9400	58.99000	57.6000	58.4700	+0.395%	295,144	-30.323%
2025-05-12	58.5100	60.31000	56.9200	58.2400	+8.313%	630,720	-30.048%
2025-05-09	54.8200	55.21000	53.3450	53.7700	-2.538%	414,014	-24.233%
2025-05-08	53.9000	55.57000	53.2650	55.1700	+3.781%	584,941	-26.156%
2025-05-07	52.7500	53.52000	52.0000	53.1600	+1.917%	288,105	-23.363%
2025-05-06	51.6600	52.35000	50.8500	52.1600	-1.175%	355,758	-21.894%
2025-05-05	49.9800	53.20000	49.5300	52.7800	+5.602%	655,588	-22.812%
2025-05-02	48.7300	50.41000	48.3500	49.9800	+3.909%	300,808	-18.487%
2025-05-01	48.9600	49.58000	47.6650	48.1000	-1.029%	296,614	-15.301%
2025-04-30	48.0100	48.87000	46.8300	48.6000	-0.978%	440,715	-16.173%
2025-04-29	49.6000	49.87500	48.8350	49.0800	-1.386%	351,702	-16.993%
2025-04-28	51.8000	52.20500	49.0700	49.7700	-4.123%	505,531	-18.143%
2025-04-25	50.9600	51.97000	49.5900	51.9100	+1.110%	403,604	-21.518%
2025-04-24	47.5100	51.56900	47.1400	51.3400	+8.335%	478,532	-20.647%
2025-04-23	49.0300	50.32000	47.1400	47.3900	+1.002%	404,995	-14.032%
2025-04-22	45.5200	47.16000	44.7600	46.9200	+3.759%	437,052	-13.171%
2025-04-21	44.0000	45.79000	43.2300	45.2200	+0.938%	448,611	-9.907%
2025-04-17	42.6400	45.03500	42.1200	44.8000	+3.107%	431,177	-9.062%
2025-04-16	45.3500	46.34500	43.0100	43.4500	-4.819%	549,813	-6.237%
2025-04-15	48.9300	49.39500	45.6000	45.6500	-7.610%	574,873	-10.756%
2025-04-14	51.7700	52.00000	48.1100	49.4100	-2.813%	469,395	-17.547%
2025-04-11	50.5800	51.02130	49.0000	50.8400	-0.098%	346,824	-19.866%
2025-04-10	52.8100	52.81000	48.6100	50.8900	-6.280%	667,969	-19.945%
2025-04-09	45.5500	54.59000	44.4000	54.3000	+17.915%	932,030	-24.972%
2025-04-08	54.2700	54.27000	45.6050	46.0500	-13.211%	633,046	-11.531%
2025-04-07	53.7100	56.03000	50.9500	53.0600	-7.189%	891,663	-23.219%
2025-04-04	53.7100	58.09000	52.9200	57.1700	+4.268%	961,243	-28.739%
2025-04-03	57.3300	58.05000	54.4000	54.8300	-9.967%	594,925	-25.698%
2025-04-02	58.7000	61.02000	58.4640	60.9000	+2.612%	544,777	-33.103%
2025-04-01	59.3500	60.04000	58.0550	59.3500	+1.159%	566,807	-31.356%
2025-03-31	58.8800	60.71000	58.1301	58.6700	-0.492%	705,612	-30.561%
2025-03-28	54.8400	61.99000	53.2300	58.9600	-5.724%	1,330,880	-30.902%
2025-03-27	61.7700	64.39000	60.9600	62.5400	+1.247%	525,284	-34.858%
2025-03-26	61.5000	62.29660	60.3800	61.7700	+0.603%	343,257	-34.046%
2025-03-25	61.3900	62.37000	60.3400	61.4000	+0.212%	367,221	-33.648%
2025-03-24	61.1800	61.70000	60.4550	61.2700	+1.913%	315,622	-33.507%
2025-03-21	60.1100	61.32000	59.3100	60.1200	-1.652%	524,325	-32.236%
2025-03-20	61.0500	63.14000	61.0200	61.1300	-0.505%	268,075	-33.355%
2025-03-19	61.3100	62.43000	60.4200	61.4400	-0.195%	411,896	-33.691%
2025-03-18	60.0700	61.65000	59.6800	61.5600	+0.951%	371,109	-33.821%
2025-03-17	56.7600	61.05000	56.7000	60.9800	+7.454%	667,912	-33.191%
2025-03-14	55.8000	56.89000	54.0200	56.7500	+2.734%	528,394	-28.211%
2025-03-13	57.0300	57.14000	54.5800	55.2400	-3.224%	734,510	-26.249%
2025-03-12	60.9700	60.97000	56.9900	57.0800	-5.700%	680,551	-28.626%
2025-03-11	62.4000	62.40000	59.4600	60.5300	-2.622%	526,571	-32.695%
2025-03-10	62.0700	64.55000	61.7800	62.1600	-0.385%	647,829	-34.459%
2025-03-07	60.0500	63.20000	60.0500	62.4000	+4.104%	351,506	-34.712%
2025-03-06	58.1100	60.28500	58.0350	59.9400	+2.234%	433,864	-32.032%
2025-03-05	58.4900	59.25000	57.5500	58.6300	+0.239%	412,069	-30.513%
2025-03-04	59.3000	60.00000	58.0200	58.4900	-2.889%	472,026	-30.347%
2025-03-03	62.2600	62.54000	59.8200	60.2300	-2.902%	730,714	-32.359%
2025-02-28	64.0700	64.87000	61.1000	62.0300	-2.759%	442,662	-34.322%
2025-02-27	65.0900	65.52800	63.6500	63.7900	-2.506%	328,220	-36.134%
2025-02-26	68.2500	68.38000	65.3500	65.4300	-3.751%	325,413	-37.735%
2025-02-25	70.5100	70.51000	67.9500	67.9800	-4.227%	305,898	-40.071%
2025-02-24	72.3600	72.48000	70.9300	70.9800	-1.128%	212,153	-42.604%
2025-02-21	73.1200	73.31000	70.7800	71.7900	-0.361%	229,831	-43.251%
2025-02-20	71.4600	72.56000	70.7300	72.0500	+0.854%	206,240	-43.456%
2025-02-19	71.2400	72.50000	70.2671	71.4400	-0.929%	235,536	-42.973%
2025-02-18	72.7600	73.19000	70.4298	72.1100	-2.024%	270,356	-43.503%
2025-02-14	75.2500	75.58500	73.5350	73.6000	-1.893%	155,819	-44.647%
2025-02-13	74.4300	75.89000	73.0700	75.0200	+1.846%	182,212	-45.694%
2025-02-12	71.9900	74.28000	71.9900	73.6600	-0.108%	336,688	-44.692%
2025-02-11	73.8500	73.85000	71.0500	73.7400	-0.994%	240,177	-44.752%
2025-02-10	73.4800	75.44000	71.8500	74.4800	+2.322%	370,165	-45.301%
2025-02-07	73.6200	74.18000	71.3800	72.7900	-1.688%	364,588	-44.031%
2025-02-06	76.3400	76.97000	73.9100	74.0400	-0.990%	251,157	-44.976%
2025-02-05	75.7400	76.71000	74.7700	74.7800	-1.489%	338,431	-45.520%
2025-02-04	75.8000	78.15000	75.6100	75.9100	+0.543%	379,104	-46.331%
2025-02-03	81.9600	82.24000	75.4900	75.5000	-9.969%	408,972	-46.040%
2025-01-31	85.9100	86.43000	83.0375	83.8600	-2.816%	195,957	-51.419%
2025-01-30	86.0400	87.92620	85.3000	86.2900	+0.995%	148,822	-52.787%
2025-01-29	86.1200	87.26000	84.9050	85.4400	-0.338%	177,599	-52.317%

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

OXM
Oxford Industries, Inc.
stock NYSE