Oxford Industries, Inc. Common Stock (OXM)
75.92
+0.01 (0.01%)
Oxford Industries is a leading apparel company that designs, markets, and distributes a diverse range of clothing and accessories
The company is known for its strong portfolio of lifestyle brands that cater to various consumer segments, including both casual and formal wear. With a focus on quality craftsmanship and innovative design, Oxford Industries creates products that appeal to a broad audience, while also emphasizing sustainability and ethical production practices. The company operates through a combination of retail stores, online platforms, and wholesale distribution channels, allowing it to effectively reach consumers and enhance brand visibility in a competitive marketplace.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 75.80 | 78.15 | 75.61 | 75.91 | 400,774 | 75.91 |
| 2/03/2025 | 81.96 | 82.24 | 75.49 | 75.50 | 410,731 | 75.50 |
| 1/31/2025 | 85.91 | 86.43 | 83.04 | 83.86 | 203,902 | 83.86 |
| 1/30/2025 | 86.04 | 87.93 | 85.30 | 86.29 | 153,109 | 86.29 |
| 1/29/2025 | 86.12 | 87.26 | 84.91 | 85.44 | 205,079 | 85.44 |
| 1/28/2025 | 85.82 | 86.59 | 84.71 | 85.73 | 212,846 | 85.73 |
| 1/27/2025 | 82.72 | 86.63 | 82.40 | 86.27 | 340,436 | 86.27 |
| 1/24/2025 | 82.04 | 83.69 | 81.68 | 82.22 | 245,155 | 82.22 |
| 1/23/2025 | 84.25 | 84.39 | 81.40 | 82.31 | 343,995 | 82.31 |
| 1/22/2025 | 84.28 | 85.87 | 83.99 | 84.97 | 202,680 | 84.97 |
| 1/21/2025 | 86.41 | 86.75 | 83.66 | 84.90 | 329,538 | 84.90 |
| 1/17/2025 | 86.73 | 86.91 | 85.13 | 85.28 | 269,673 | 85.28 |
| 1/16/2025 | 88.00 | 88.20 | 84.88 | 86.61 | 314,841 | 85.94 |
| 1/15/2025 | 88.95 | 89.86 | 87.90 | 88.05 | 292,519 | 87.37 |
| 1/14/2025 | 87.41 | 89.09 | 85.75 | 86.12 | 341,412 | 85.45 |
| 1/13/2025 | 85.91 | 87.30 | 84.58 | 86.87 | 333,233 | 86.20 |
| 1/10/2025 | 85.30 | 87.40 | 84.44 | 86.02 | 535,928 | 85.35 |
| 1/08/2025 | 82.40 | 86.67 | 81.36 | 86.57 | 336,760 | 85.90 |
| 1/07/2025 | 83.02 | 84.62 | 82.38 | 83.14 | 314,701 | 82.50 |
| 1/06/2025 | 81.00 | 83.83 | 80.89 | 82.72 | 256,508 | 82.08 |
| 1/03/2025 | 78.98 | 80.26 | 77.50 | 80.21 | 217,136 | 79.59 |
| 1/02/2025 | 79.52 | 81.44 | 77.64 | 78.57 | 221,579 | 77.96 |
| 12/31/2024 | 76.09 | 0.00 | 78.78 | 78.78 | 0 | 78.17 |
| 12/30/2024 | 76.63 | 76.67 | 74.36 | 76.09 | 404,915 | 75.50 |
| 12/27/2024 | 78.26 | 79.17 | 77.64 | 77.81 | 306,462 | 77.21 |
| 12/26/2024 | 79.61 | 80.44 | 78.75 | 78.89 | 286,044 | 78.28 |
| 12/24/2024 | 80.70 | 80.96 | 78.63 | 79.78 | 152,830 | 79.16 |
| 12/23/2024 | 81.16 | 82.19 | 80.03 | 80.85 | 307,116 | 80.22 |
| 12/20/2024 | 80.47 | 82.65 | 79.30 | 81.03 | 843,963 | 80.40 |
| 12/19/2024 | 83.01 | 83.94 | 81.09 | 81.86 | 168,155 | 81.23 |
| 12/18/2024 | 85.68 | 86.00 | 81.03 | 81.97 | 373,577 | 81.34 |
| 12/17/2024 | 85.87 | 87.35 | 84.81 | 85.34 | 306,714 | 84.68 |
| 12/16/2024 | 81.17 | 87.81 | 81.17 | 86.40 | 539,978 | 85.73 |
| 12/13/2024 | 77.45 | 81.84 | 76.21 | 81.54 | 628,990 | 80.91 |
| 12/12/2024 | 78.00 | 84.49 | 75.37 | 76.87 | 1,402,831 | 76.28 |
| 12/11/2024 | 83.99 | 84.77 | 83.15 | 84.11 | 720,247 | 83.46 |
| 12/10/2024 | 80.99 | 83.85 | 79.85 | 83.29 | 496,499 | 82.65 |
| 12/09/2024 | 80.36 | 82.68 | 80.16 | 81.44 | 477,225 | 80.81 |
| 12/06/2024 | 81.33 | 81.94 | 79.66 | 79.85 | 199,797 | 79.23 |
| 12/05/2024 | 80.62 | 80.97 | 79.61 | 79.99 | 301,838 | 79.37 |
| 12/04/2024 | 81.19 | 82.38 | 80.55 | 81.29 | 310,512 | 80.66 |
| 12/03/2024 | 83.44 | 83.50 | 80.01 | 80.94 | 404,812 | 80.31 |
| 12/02/2024 | 83.17 | 84.87 | 82.47 | 83.26 | 345,332 | 82.62 |
| 11/29/2024 | 83.87 | 84.64 | 82.66 | 83.17 | 226,998 | 82.53 |
| 11/27/2024 | 80.86 | 83.39 | 80.86 | 82.97 | 298,158 | 82.33 |
| 11/26/2024 | 80.84 | 81.22 | 79.69 | 80.53 | 432,519 | 79.91 |
| 11/25/2024 | 79.05 | 82.84 | 78.81 | 81.75 | 522,212 | 81.12 |
| 11/22/2024 | 76.89 | 78.63 | 75.96 | 77.80 | 326,997 | 77.20 |
| 11/21/2024 | 74.97 | 76.44 | 74.87 | 76.25 | 268,125 | 75.66 |
| 11/20/2024 | 74.81 | 74.89 | 73.40 | 74.67 | 264,314 | 74.09 |
| 11/19/2024 | 74.84 | 77.04 | 74.50 | 75.57 | 294,480 | 74.99 |
| 11/18/2024 | 76.83 | 77.35 | 75.42 | 75.88 | 187,391 | 75.29 |
| 11/15/2024 | 77.69 | 77.91 | 75.85 | 76.42 | 203,356 | 75.83 |
| 11/14/2024 | 78.85 | 79.02 | 76.44 | 77.00 | 222,083 | 76.40 |
| 11/13/2024 | 79.14 | 80.68 | 77.76 | 78.27 | 324,251 | 77.66 |
| 11/12/2024 | 78.93 | 79.38 | 77.87 | 78.58 | 263,526 | 77.97 |
| 11/11/2024 | 77.91 | 80.40 | 77.91 | 79.45 | 299,546 | 78.84 |
| 11/08/2024 | 77.52 | 78.38 | 76.00 | 77.00 | 322,897 | 76.40 |
| 11/07/2024 | 78.77 | 80.66 | 77.35 | 77.84 | 290,799 | 77.24 |
| 11/06/2024 | 77.94 | 79.09 | 75.91 | 78.10 | 467,237 | 77.50 |
| 11/05/2024 | 72.63 | 75.79 | 72.24 | 75.21 | 225,387 | 74.63 |