Oxford Industries Inc (OXM)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.135 | 13.9653994992 | 43.93 | 50.36 | 41.935 | 433539 | 45.576511 | CS |
| 4 | 4.295 | 9.38387590125 | 45.77 | 50.36 | 36.99 | 691046 | 41.4731805 | CS |
| 12 | 7.425 | 17.4132270169 | 42.64 | 60.31 | 36.99 | 486099 | 47.53282682 | CS |
| 26 | -35.205 | -41.2865017005 | 85.27 | 89.86 | 36.99 | 462673 | 55.89683188 | CS |
| 52 | -46.185 | -47.9844155844 | 96.25 | 108.51 | 36.99 | 396984 | 67.77126191 | CS |
| 156 | -37.365 | -42.7370467803 | 87.43 | 123.37 | 36.99 | 267755 | 84.76493082 | CS |
| 260 | 7.425 | 17.4132270169 | 42.64 | 123.37 | 36.99 | 217449 | 83.36411064 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752100800 | 48.06 | 2.45 | 5.37 | 45.63 | 48.18 | 45.363 | 643365 |
| 1752014400 | 45.61 | 3.15 | 7.42 | 43.12 | 45.805 | 41.935 | 504514 |
| 1751928000 | 42.46 | -0.84 | -1.94 | 42.47 | 44.1 | 42.06 | 333362 |
| 1751576640 | 43.3 | -0.33 | -0.76 | 43.93 | 44.38 | 43.09 | 252913 |
| 1751496000 | 43.63 | 1.21 | 2.85 | 42.9 | 44.06 | 41.77 | 592882 |
| 1751409600 | 42.42 | 2.17 | 5.39 | 40.13 | 44.05 | 40.08 | 510540 |
| 1751323200 | 40.25 | 0.5 | 1.26 | 39.78 | 40.79 | 39.565 | 549889 |
| 1751064000 | 39.75 | 2.26 | 6.03 | 38.02 | 39.75 | 37.94 | 899969 |
| 1750977600 | 37.49 | 0.23 | 0.62 | 37.51 | 38.16 | 37.02 | 687604 |
| 1750891200 | 37.26 | -0.81 | -2.13 | 38.14 | 38.29 | 36.99 | 525865 |
| 1750804800 | 38.07 | -1.93 | -4.83 | 40.67 | 40.74 | 37.975 | 563112 |
| 1750718400 | 40 | -1.21 | -2.94 | 40.72 | 41.4399 | 39.3258 | 647727 |
| 1750459200 | 41.21 | 0.48 | 1.18 | 42 | 42.19 | 41 | 679942 |
| 1750286400 | 40.73 | -1.67 | -3.94 | 42.13 | 42.73 | 40.46 | 483826 |
| 1750200000 | 42.4 | 0.52 | 1.24 | 41.2 | 43 | 40.805 | 634098 |
| 1750113600 | 41.88 | 2.38 | 6.03 | 39.97 | 41.9 | 38.74 | 1147662 |
| 1749854400 | 39.5 | -3.57 | -8.29 | 42.42 | 42.72 | 39.28 | 1060850 |
| 1749768000 | 43.07 | -6.96 | -13.91 | 45.77 | 48 | 42.9 | 1720716 |
| 1749681600 | 50.03 | -4.71 | -8.60 | 55.58 | 55.76 | 50.03 | 1046655 |
| 1749595200 | 54.74 | -0.29 | -0.53 | 56 | 56.335 | 54.07 | 367149 |
| 1749508800 | 55.03 | 0.12 | 0.22 | 55.92 | 56.245 | 53.9873 | 359304 |
| 1749249600 | 54.91 | 0.51 | 0.94 | 54.7 | 55.635 | 54.09 | 320243 |
| 1749163200 | 54.4 | 0.26 | 0.48 | 54.78 | 56.39 | 54.15 | 267612 |
| 1749076800 | 54.14 | 0 | 0.00 | 53.95 | 54.85 | 53.625 | 253289 |
| 1748990400 | 54.14 | 1.65 | 3.14 | 53.13 | 54.64 | 52.33 | 215036 |
| 1748904000 | 52.49 | -1.19 | -2.22 | 53.24 | 53.3 | 52.03 | 238146 |
| 1748644800 | 53.68 | -0.58 | -1.07 | 53.56 | 54.3186 | 53.09 | 443407 |
| 1748558400 | 54.26 | -0.75 | -1.36 | 55.75 | 56.22 | 53.4442 | 259147 |
| 1748472000 | 55.01 | -0.27 | -0.49 | 55.84 | 55.97 | 54.93 | 348619 |
| 1748385600 | 55.28 | 2.45 | 4.64 | 53.87 | 55.44 | 53.04 | 309797 |
| 1748040000 | 52.83 | -1.5 | -2.76 | 52.45 | 53.25 | 52.3 | 248186 |
| 1747953600 | 54.33 | 1.02 | 1.91 | 53.29 | 54.72 | 52.81 | 212491 |
| 1747867200 | 53.31 | -3.08 | -5.46 | 55.07 | 55.745 | 52.645 | 382989 |
| 1747780800 | 56.39 | 0.49 | 0.88 | 56.19 | 56.9 | 55.83 | 277588 |
| 1747694400 | 55.9 | -1.2 | -2.10 | 55.81 | 56.35 | 55.29 | 344592 |
| 1747435200 | 57.1 | -0.11 | -0.19 | 57.21 | 57.55 | 56.32 | 345506 |
| 1747348800 | 57.21 | -0.09 | -0.16 | 57.15 | 57.73 | 55.34 | 507863 |
| 1747262400 | 57.3 | -1.17 | -2.00 | 58.02 | 58.55 | 57.2 | 318983 |
| 1747176000 | 58.47 | 0.23 | 0.39 | 58.94 | 58.99 | 57.6 | 295144 |
| 1747089600 | 58.24 | 4.47 | 8.31 | 58.51 | 60.31 | 56.92 | 629922 |
| 1746830400 | 53.77 | -1.4 | -2.54 | 54.82 | 55.21 | 53.345 | 414014 |
| 1746744000 | 55.17 | 2.01 | 3.78 | 53.9 | 55.57 | 53.265 | 584941 |
| 1746657600 | 53.16 | 1 | 1.92 | 52.75 | 53.52 | 52 | 288105 |
| 1746571200 | 52.16 | -0.62 | -1.17 | 51.66 | 52.35 | 50.85 | 355358 |
| 1746484800 | 52.78 | 2.8 | 5.60 | 49.98 | 53.2 | 49.53 | 655588 |
| 1746225600 | 49.98 | 1.88 | 3.91 | 48.73 | 50.41 | 48.35 | 300808 |
| 1746139200 | 48.1 | -0.5 | -1.03 | 48.6 | 49.58 | 47.665 | 296614 |
| 1746052800 | 48.6 | -0.48 | -0.98 | 48.01 | 48.87 | 46.83 | 436956 |
| 1745966400 | 49.08 | -0.69 | -1.39 | 49.6 | 49.875 | 48.835 | 351702 |
| 1745880000 | 49.77 | -2.14 | -4.12 | 51.8 | 52.205 | 49.07 | 505531 |
| 1745620800 | 51.91 | 0.57 | 1.11 | 50.96 | 51.97 | 49.59 | 403604 |
| 1745534400 | 51.34 | 3.95 | 8.34 | 47.51 | 51.569 | 47.14 | 478531 |
| 1745448000 | 47.39 | 0.47 | 1.00 | 49.03 | 50.32 | 47.14 | 404277 |
| 1745361600 | 46.92 | 1.7 | 3.76 | 45.52 | 47.16 | 44.76 | 437050 |
| 1745275200 | 45.22 | 0.42 | 0.94 | 44 | 45.79 | 43.23 | 448610 |
| 1744929600 | 44.8 | 1.35 | 3.11 | 42.64 | 45.035 | 42.12 | 430977 |
| 1744843200 | 43.45 | -2.2 | -4.82 | 45.35 | 46.345 | 43.01 | 549812 |
| 1744756800 | 45.65 | -3.76 | -7.61 | 48.93 | 49.395 | 45.6 | 574873 |
| 1744670400 | 49.41 | -1.43 | -2.81 | 51.77 | 52 | 48.11 | 454683 |
| 1744411200 | 50.84 | -0.05 | -0.10 | 50.58 | 51.11 | 49 | 346824 |
| 1744324800 | 50.89 | -3.41 | -6.28 | 52.81 | 52.81 | 48.61 | 667969 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
