-
5 DAY PERFORMANCE
-3.02% -
1 MONTH PERFORMANCE
-5.64% -
3 MONTH PERFORMANCE
-15.34% -
6 MONTH PERFORMANCE
-28.32% -
YEAR-TO-DATE PERFORMANCE
-24.09% -
1 YEAR PERFORMANCE
-19.70%
Oxford Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $76.83 | $75.88 (-1.24%) | $77.35 | $75.42 | 187,391 | $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 |
| 10/11/2024 | $74.30 | $76.49 (2.95%) | $76.63 | $74.29 | 244,100 | $1.20 B |
| 10/10/2024 | $74.55 | $74.35 (-0.27%) | $74.89 | $73.44 | 380,800 | $1.16 B |
| 10/09/2024 | $75.34 | $74.92 (-0.56%) | $76.68 | $74.41 | 340,500 | $1.17 B |
| 10/08/2024 | $74.86 | $75.04 (0.24%) | $75.07 | $74.08 | 204,008 | $1.18 B |
| 10/07/2024 | $76.15 | $75.07 (-1.42%) | $76.36 | $74.78 | 437,800 | $1.18 B |
| 10/04/2024 | $79.04 | $76.72 (-2.94%) | $79.59 | $76.18 | 409,837 | $1.20 B |
| 10/03/2024 | $80.66 | $77.65 (-3.73%) | $80.80 | $77.24 | 414,200 | $1.22 B |
| 10/02/2024 | $83.41 | $81.39 (-2.42%) | $83.93 | $81.28 | 296,726 | $1.27 B |
| 10/01/2024 | $85.65 | $83.92 (-2.02%) | $85.65 | $83.01 | 317,400 | $1.31 B |
| 09/30/2024 | $85.78 | $86.76 (1.14%) | $86.84 | $84.45 | 396,800 | $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 |