Oxford Industries, Inc. Common Stock (OXM)
58.49
-1.74 (-2.89%)
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 |
|---|---|---|---|---|---|---|
| 3/04/2025 | 59.30 | 60.00 | 58.02 | 58.49 | 480,018 | 58.49 |
| 3/03/2025 | 62.26 | 62.54 | 59.82 | 60.23 | 742,755 | 60.23 |
| 2/28/2025 | 64.07 | 64.87 | 61.10 | 62.03 | 451,746 | 62.03 |
| 2/27/2025 | 65.09 | 65.53 | 63.65 | 63.79 | 333,131 | 63.79 |
| 2/26/2025 | 68.25 | 68.38 | 65.35 | 65.43 | 331,246 | 65.43 |
| 2/25/2025 | 70.51 | 70.51 | 67.95 | 67.98 | 312,123 | 67.98 |
| 2/24/2025 | 72.36 | 72.48 | 70.93 | 70.98 | 220,485 | 70.98 |
| 2/21/2025 | 73.12 | 73.31 | 70.78 | 71.79 | 235,610 | 71.79 |
| 2/20/2025 | 71.46 | 72.56 | 70.73 | 72.05 | 215,558 | 72.05 |
| 2/19/2025 | 71.24 | 72.50 | 70.27 | 71.44 | 248,359 | 71.44 |
| 2/18/2025 | 72.76 | 73.19 | 70.43 | 72.11 | 286,570 | 72.11 |
| 2/14/2025 | 75.25 | 75.58 | 73.53 | 73.60 | 218,014 | 73.60 |
| 2/13/2025 | 74.43 | 75.89 | 73.07 | 75.02 | 187,958 | 75.02 |
| 2/12/2025 | 71.99 | 74.28 | 71.99 | 73.66 | 358,964 | 73.66 |
| 2/11/2025 | 73.85 | 73.85 | 71.05 | 73.74 | 241,195 | 73.74 |
| 2/10/2025 | 73.48 | 75.44 | 71.85 | 74.48 | 375,513 | 74.48 |
| 2/07/2025 | 73.62 | 74.18 | 71.38 | 72.79 | 373,884 | 72.79 |
| 2/06/2025 | 76.34 | 76.97 | 73.91 | 74.04 | 256,761 | 74.04 |
| 2/05/2025 | 75.74 | 76.71 | 74.77 | 74.78 | 340,521 | 74.78 |
| 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 | 81.50 | 195,684 | 80.87 |
| 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 |