5 DAY PERFORMANCE
-0.44%
1 MONTH PERFORMANCE
+5.70%
3 MONTH PERFORMANCE
+12.58%
6 MONTH PERFORMANCE
-15.40%
YEAR-TO-DATE PERFORMANCE
+9.41%
1 YEAR PERFORMANCE
-9.88%
Oxford Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $87.41 | $86.12 (-1.48%) | $89.10 | $85.75 | 341,412 | $1.35 B |
| 01/13/2025 | $85.91 | $86.87 (1.12%) | $87.30 | $84.58 | 333,233 | $1.36 B |
| 01/10/2025 | $85.30 | $86.02 (0.84%) | $87.40 | $84.44 | 535,928 | $1.35 B |
| 01/08/2025 | $82.40 | $86.57 (5.06%) | $86.67 | $81.36 | 336,800 | $1.36 B |
| 01/07/2025 | $83.02 | $83.14 (0.14%) | $84.62 | $82.38 | 314,701 | $1.31 B |
| 01/06/2025 | $81.00 | $82.72 (2.12%) | $83.83 | $80.89 | 256,508 | $1.30 B |
| 01/03/2025 | $78.98 | $80.21 (1.56%) | $80.26 | $77.50 | 217,136 | $1.26 B |
| 01/02/2025 | $79.52 | $78.57 (-1.19%) | $81.44 | $77.64 | 221,600 | $1.23 B |
| 12/31/2024 | $76.88 | $78.78 (2.47%) | $79.57 | $76.09 | 304,013 | $1.24 B |
| 12/30/2024 | $76.63 | $76.09 (-0.7%) | $76.68 | $74.36 | 404,916 | $1.19 B |
| 12/27/2024 | $78.26 | $77.81 (-0.58%) | $79.17 | $77.64 | 306,500 | $1.22 B |
| 12/26/2024 | $79.61 | $78.89 (-0.9%) | $80.44 | $78.75 | 286,044 | $1.24 B |
| 12/24/2024 | $80.70 | $79.78 (-1.14%) | $80.96 | $78.63 | 152,830 | $1.25 B |
| 12/23/2024 | $81.16 | $80.85 (-0.38%) | $82.20 | $80.03 | 307,116 | $1.27 B |
| 12/20/2024 | $80.47 | $81.03 (0.7%) | $82.65 | $79.30 | 844,000 | $1.27 B |
| 12/19/2024 | $83.01 | $81.48 (-1.84%) | $83.94 | $81.09 | 306,055 | $1.28 B |
| 12/18/2024 | $85.68 | $81.97 (-4.33%) | $86.00 | $81.04 | 373,600 | $1.29 B |
| 12/17/2024 | $85.87 | $85.34 (-0.62%) | $87.35 | $84.81 | 306,788 | $1.34 B |
| 12/16/2024 | $81.17 | $86.40 (6.44%) | $87.81 | $81.17 | 540,000 | $1.36 B |
| 12/13/2024 | $77.45 | $81.54 (5.28%) | $81.84 | $76.21 | 629,000 | $1.28 B |
| 12/12/2024 | $78.00 | $76.87 (-1.45%) | $84.49 | $75.37 | 1.40 M | $1.21 B |
| 12/11/2024 | $83.99 | $84.11 (0.14%) | $84.77 | $83.15 | 729,248 | $1.32 B |
| 12/10/2024 | $80.99 | $83.29 (2.84%) | $83.85 | $79.85 | 496,500 | $1.31 B |
| 12/09/2024 | $80.36 | $81.44 (1.34%) | $82.68 | $80.16 | 477,225 | $1.28 B |
| 12/06/2024 | $81.33 | $79.85 (-1.82%) | $81.94 | $79.66 | 199,800 | $1.25 B |
| 12/05/2024 | $80.62 | $79.99 (-0.78%) | $80.97 | $79.61 | 301,838 | $1.25 B |
| 12/04/2024 | $81.19 | $81.29 (0.12%) | $82.38 | $80.55 | 310,512 | $1.27 B |
| 12/03/2024 | $83.44 | $80.94 (-3%) | $83.50 | $80.01 | 404,812 | $1.27 B |
| 12/02/2024 | $83.17 | $83.26 (0.11%) | $84.87 | $82.48 | 345,333 | $1.30 B |
| 11/29/2024 | $83.87 | $83.17 (-0.83%) | $84.64 | $82.66 | 227,000 | $1.30 B |
| 11/27/2024 | $80.86 | $82.97 (2.61%) | $83.39 | $80.86 | 298,200 | $1.30 B |
| 11/26/2024 | $80.84 | $80.53 (-0.38%) | $81.22 | $79.69 | 432,519 | $1.26 B |
| 11/25/2024 | $79.05 | $81.75 (3.42%) | $82.84 | $78.81 | 522,212 | $1.28 B |
| 11/22/2024 | $76.89 | $77.80 (1.18%) | $78.63 | $75.96 | 327,000 | $1.22 B |
| 11/21/2024 | $74.97 | $76.25 (1.71%) | $76.44 | $74.87 | 268,125 | $1.19 B |
| 11/20/2024 | $74.81 | $74.67 (-0.19%) | $74.89 | $73.40 | 264,314 | $1.17 B |
| 11/19/2024 | $74.84 | $75.57 (0.98%) | $77.04 | $74.50 | 294,500 | $1.18 B |
| 11/18/2024 | $76.83 | $75.88 (-1.24%) | $77.35 | $75.42 | 187,400 | $1.19 B |
| 11/15/2024 | $77.69 | $76.42 (-1.63%) | $77.91 | $75.85 | 203,400 | $1.20 B |
| 11/14/2024 | $78.85 | $77.00 (-2.35%) | $79.02 | $76.44 | 222,100 | $1.21 B |
| 11/13/2024 | $79.14 | $78.27 (-1.1%) | $80.68 | $77.76 | 324,300 | $1.23 B |
| 11/12/2024 | $78.93 | $78.58 (-0.44%) | $79.38 | $77.87 | 263,526 | $1.23 B |
| 11/11/2024 | $77.91 | $79.45 (1.98%) | $80.40 | $77.91 | 299,546 | $1.24 B |
| 11/08/2024 | $77.52 | $77.00 (-0.67%) | $78.38 | $76.00 | 322,900 | $1.21 B |
| 11/07/2024 | $78.77 | $77.84 (-1.18%) | $80.66 | $77.35 | 290,800 | $1.22 B |
| 11/06/2024 | $77.94 | $78.10 (0.21%) | $79.09 | $75.91 | 467,237 | $1.22 B |
| 11/05/2024 | $72.63 | $75.21 (3.55%) | $75.79 | $72.24 | 225,400 | $1.18 B |
| 11/04/2024 | $72.53 | $73.08 (0.76%) | $74.52 | $72.53 | 248,749 | $1.14 B |
| 11/01/2024 | $72.71 | $72.88 (0.23%) | $73.83 | $72.44 | 287,300 | $1.14 B |
| 10/31/2024 | $74.47 | $72.62 (-2.48%) | $74.66 | $72.57 | 192,600 | $1.14 B |
| 10/30/2024 | $74.93 | $74.08 (-1.13%) | $76.07 | $74.03 | 227,232 | $1.16 B |
| 10/29/2024 | $75.53 | $75.48 (-0.07%) | $76.08 | $74.49 | 175,910 | $1.18 B |
| 10/28/2024 | $75.54 | $76.38 (1.11%) | $76.86 | $75.33 | 252,030 | $1.20 B |
| 10/25/2024 | $75.99 | $74.89 (-1.45%) | $76.81 | $74.38 | 368,443 | $1.17 B |
| 10/24/2024 | $75.02 | $75.41 (0.52%) | $75.68 | $74.05 | 252,400 | $1.18 B |
| 10/23/2024 | $75.60 | $75.11 (-0.65%) | $75.76 | $73.91 | 265,712 | $1.18 B |
| 10/22/2024 | $79.36 | $75.61 (-4.73%) | $79.67 | $75.33 | 374,000 | $1.18 B |
| 10/21/2024 | $80.30 | $79.46 (-1.05%) | $82.08 | $79.13 | 457,147 | $1.24 B |
| 10/18/2024 | $79.63 | $80.45 (1.03%) | $81.35 | $78.50 | 450,536 | $1.26 B |
| 10/17/2024 | $78.77 | $79.66 (1.13%) | $79.71 | $77.86 | 295,317 | $1.25 B |
| 10/16/2024 | $76.81 | $78.75 (2.53%) | $79.26 | $76.56 | 362,045 | $1.23 B |
| 10/15/2024 | $76.12 | $76.22 (0.13%) | $78.45 | $76.12 | 255,000 | $1.19 B |
| 10/14/2024 | $76.09 | $76.56 (0.62%) | $76.80 | $75.43 | 365,929 | $1.20 B |