-
5 DAY PERFORMANCE
+0.90% -
1 MONTH PERFORMANCE
-0.22% -
3 MONTH PERFORMANCE
-12.29% -
6 MONTH PERFORMANCE
-19.85% -
YEAR-TO-DATE PERFORMANCE
-13.21% -
1 YEAR PERFORMANCE
-9.72%
Oxford Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $85.78 | $86.76 (1.14%) | $86.84 | $84.45 | 382,840 | $1.36 B |
| 09/27/2024 | $86.86 | $86.44 (-0.48%) | $87.52 | $85.67 | 271,200 | $1.35 B |
| 09/26/2024 | $86.06 | $86.02 (-0.05%) | $87.27 | $84.35 | 275,900 | $1.35 B |
| 09/25/2024 | $87.22 | $84.67 (-2.92%) | $87.24 | $84.56 | 409,264 | $1.33 B |
| 09/24/2024 | $86.94 | $87.39 (0.52%) | $87.85 | $86.12 | 239,246 | $1.37 B |
| 09/23/2024 | $86.72 | $86.27 (-0.52%) | $87.38 | $86.05 | 374,624 | $1.35 B |
| 09/20/2024 | $87.53 | $86.54 (-1.13%) | $88.23 | $86.38 | 1.14 M | $1.36 B |
| 09/19/2024 | $87.60 | $87.28 (-0.37%) | $88.55 | $86.46 | 381,600 | $1.37 B |
| 09/18/2024 | $85.62 | $86.06 (0.51%) | $87.90 | $84.96 | 382,731 | $1.35 B |
| 09/17/2024 | $85.21 | $85.52 (0.36%) | $86.71 | $84.64 | 321,200 | $1.34 B |
| 09/16/2024 | $84.81 | $84.55 (-0.31%) | $85.47 | $83.95 | 485,528 | $1.32 B |
| 09/13/2024 | $85.33 | $85.15 (-0.21%) | $86.85 | $84.21 | 588,347 | $1.33 B |
| 09/12/2024 | $75.65 | $84.09 (11.16%) | $85.67 | $74.95 | 1.40 M | $1.32 B |
| 09/11/2024 | $83.65 | $83.66 (0.01%) | $84.31 | $80.83 | 955,500 | $1.31 B |
| 09/10/2024 | $82.49 | $83.37 (1.07%) | $83.79 | $81.37 | 439,450 | $1.31 B |
| 09/09/2024 | $83.36 | $81.88 (-1.78%) | $84.39 | $81.69 | 359,449 | $1.28 B |
| 09/06/2024 | $84.22 | $83.57 (-0.77%) | $84.87 | $82.93 | 216,669 | $1.30 B |
| 09/05/2024 | $85.43 | $84.38 (-1.23%) | $85.97 | $84.09 | 260,713 | $1.32 B |
| 09/04/2024 | $86.99 | $85.54 (-1.67%) | $86.99 | $84.77 | 233,200 | $1.33 B |
| 09/03/2024 | $86.81 | $87.30 (0.56%) | $88.45 | $85.74 | 325,049 | $1.36 B |
| 08/30/2024 | $86.49 | $86.98 (0.57%) | $87.03 | $84.77 | 313,200 | $1.36 B |
| 08/29/2024 | $85.81 | $85.84 (0.03%) | $86.11 | $82.72 | 424,601 | $1.34 B |
| 08/28/2024 | $83.65 | $84.46 (0.97%) | $84.86 | $83.25 | 438,400 | $1.32 B |
| 08/27/2024 | $85.02 | $83.76 (-1.48%) | $85.08 | $83.07 | 219,020 | $1.31 B |
| 08/26/2024 | $88.59 | $85.32 (-3.69%) | $88.59 | $85.19 | 294,545 | $1.33 B |
| 08/23/2024 | $86.61 | $87.77 (1.34%) | $89.17 | $86.61 | 251,225 | $1.37 B |
| 08/22/2024 | $88.00 | $86.19 (-2.06%) | $88.48 | $85.93 | 201,000 | $1.34 B |
| 08/21/2024 | $86.79 | $88.02 (1.42%) | $88.47 | $86.10 | 279,200 | $1.37 B |
| 08/20/2024 | $86.23 | $85.60 (-0.73%) | $86.51 | $84.95 | 246,800 | $1.34 B |
| 08/19/2024 | $90.04 | $86.18 (-4.29%) | $90.30 | $85.71 | 436,331 | $1.34 B |
| 08/16/2024 | $89.54 | $89.66 (0.13%) | $90.50 | $88.89 | 246,600 | $1.40 B |
| 08/15/2024 | $91.28 | $89.68 (-1.75%) | $93.72 | $89.29 | 318,300 | $1.40 B |
| 08/14/2024 | $90.98 | $88.66 (-2.55%) | $91.09 | $88.45 | 210,928 | $1.38 B |
| 08/13/2024 | $91.47 | $90.30 (-1.28%) | $92.47 | $90.23 | 308,649 | $1.41 B |
| 08/12/2024 | $92.80 | $90.49 (-2.49%) | $92.80 | $90.37 | 256,800 | $1.41 B |
| 08/09/2024 | $93.75 | $92.58 (-1.25%) | $93.75 | $91.97 | 170,900 | $1.44 B |
| 08/08/2024 | $94.85 | $94.10 (-0.79%) | $95.27 | $93.61 | 134,900 | $1.47 B |
| 08/07/2024 | $95.99 | $93.57 (-2.52%) | $96.68 | $93.33 | 189,704 | $1.46 B |
| 08/06/2024 | $93.66 | $94.64 (1.05%) | $95.53 | $92.10 | 232,012 | $1.48 B |
| 08/05/2024 | $91.61 | $93.37 (1.92%) | $94.83 | $91.61 | 318,300 | $1.46 B |
| 08/02/2024 | $96.62 | $96.74 (0.12%) | $98.64 | $95.38 | 238,800 | $1.51 B |
| 08/01/2024 | $105.07 | $100.29 (-4.55%) | $105.84 | $99.90 | 215,142 | $1.56 B |
| 07/31/2024 | $104.00 | $105.33 (1.28%) | $108.51 | $104.00 | 339,500 | $1.64 B |
| 07/30/2024 | $103.27 | $106.50 (3.13%) | $106.82 | $102.80 | 296,611 | $1.66 B |
| 07/29/2024 | $102.61 | $103.15 (0.53%) | $103.68 | $101.57 | 145,500 | $1.61 B |
| 07/26/2024 | $102.13 | $102.39 (0.25%) | $104.04 | $101.30 | 189,534 | $1.60 B |
| 07/25/2024 | $99.51 | $100.64 (1.14%) | $101.53 | $97.90 | 158,200 | $1.57 B |
| 07/24/2024 | $100.13 | $99.03 (-1.1%) | $101.21 | $98.77 | 274,500 | $1.54 B |
| 07/23/2024 | $97.96 | $100.66 (2.76%) | $101.39 | $97.69 | 244,719 | $1.57 B |
| 07/22/2024 | $98.78 | $98.79 (0.01%) | $99.75 | $96.85 | 184,601 | $1.54 B |
| 07/19/2024 | $100.16 | $98.55 (-1.61%) | $100.72 | $98.01 | 138,910 | $1.54 B |
| 07/18/2024 | $103.93 | $101.02 (-2.8%) | $105.74 | $100.91 | 135,488 | $1.58 B |
| 07/17/2024 | $102.29 | $104.39 (2.05%) | $104.98 | $102.29 | 166,628 | $1.63 B |
| 07/16/2024 | $102.50 | $103.10 (0.59%) | $103.85 | $101.50 | 251,484 | $1.61 B |
| 07/15/2024 | $101.88 | $101.35 (-0.52%) | $103.87 | $101.33 | 230,158 | $1.58 B |
| 07/12/2024 | $101.21 | $101.88 (0.66%) | $102.81 | $101.08 | 224,343 | $1.59 B |
| 07/11/2024 | $98.90 | $100.48 (1.6%) | $100.91 | $97.88 | 227,592 | $1.57 B |
| 07/10/2024 | $96.25 | $96.34 (0.09%) | $96.97 | $95.68 | 172,358 | $1.50 B |
| 07/09/2024 | $97.04 | $95.53 (-1.56%) | $97.04 | $95.50 | 147,768 | $1.49 B |
| 07/08/2024 | $97.91 | $97.60 (-0.32%) | $98.76 | $97.50 | 198,728 | $1.52 B |
| 07/05/2024 | $98.57 | $97.56 (-1.02%) | $99.77 | $97.11 | 167,430 | $1.52 B |
| 07/03/2024 | $99.98 | $99.01 (-0.97%) | $100.44 | $98.27 | 83,937 | $1.54 B |
| 07/02/2024 | $99.22 | $100.10 (0.89%) | $101.17 | $98.62 | 270,557 | $1.56 B |
| 07/01/2024 | $100.39 | $98.95 (-1.43%) | $100.39 | $98.11 | 306,997 | $1.54 B |