Oxford Industries, Inc. (OXM)
NYSE: OXM · Real-Time Price · USD
40.81
+1.03 (2.59%)
At close: Dec 5, 2025, 4:00 PM EST
41.62
+0.81 (1.98%)
After-hours: Dec 5, 2025, 7:04 PM EST
Oxford Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.24 | 40.87 | 39.67 | 40.81 | 40.81 | 2.59% | 442,068 |
| Dec 4, 2025 | 40.30 | 40.47 | 38.97 | 39.78 | 39.78 | -2.48% | 475,718 |
| Dec 3, 2025 | 40.62 | 42.07 | 40.62 | 40.79 | 40.79 | 0.74% | 807,786 |
| Dec 2, 2025 | 39.45 | 40.74 | 38.71 | 40.49 | 40.49 | 3.16% | 337,955 |
| Dec 1, 2025 | 37.65 | 40.06 | 37.39 | 39.25 | 39.25 | 2.86% | 370,448 |
| Nov 28, 2025 | 37.64 | 38.34 | 37.34 | 38.16 | 38.16 | 0.85% | 141,310 |
| Nov 26, 2025 | 37.27 | 38.57 | 37.23 | 37.84 | 37.84 | 2.27% | 339,318 |
| Nov 25, 2025 | 35.05 | 37.18 | 34.51 | 37.00 | 37.00 | 9.40% | 482,604 |
| Nov 24, 2025 | 33.18 | 34.11 | 32.84 | 33.82 | 33.82 | 0.80% | 575,101 |
| Nov 21, 2025 | 32.56 | 34.33 | 31.98 | 33.55 | 33.55 | 4.84% | 407,094 |
| Nov 20, 2025 | 32.13 | 32.63 | 31.47 | 32.00 | 32.00 | 0.82% | 510,724 |
| Nov 19, 2025 | 33.69 | 33.91 | 31.62 | 31.74 | 31.74 | -5.59% | 381,175 |
| Nov 18, 2025 | 33.58 | 33.71 | 32.51 | 33.62 | 33.62 | -0.56% | 436,523 |
| Nov 17, 2025 | 34.68 | 34.99 | 33.69 | 33.81 | 33.81 | -3.43% | 411,486 |
| Nov 14, 2025 | 35.01 | 35.30 | 34.65 | 35.01 | 35.01 | -2.42% | 308,636 |
| Nov 13, 2025 | 36.41 | 37.28 | 35.70 | 35.88 | 35.88 | -2.05% | 280,015 |
| Nov 12, 2025 | 36.60 | 37.62 | 36.27 | 36.63 | 36.63 | 0.99% | 323,707 |
| Nov 11, 2025 | 36.34 | 36.67 | 35.56 | 36.27 | 36.27 | 0.97% | 478,312 |
| Nov 10, 2025 | 37.47 | 37.50 | 35.34 | 35.92 | 35.92 | -3.23% | 345,490 |
| Nov 7, 2025 | 36.08 | 37.20 | 35.72 | 37.12 | 37.12 | 2.48% | 275,570 |
| Nov 6, 2025 | 37.59 | 38.43 | 36.09 | 36.22 | 36.22 | -4.96% | 320,804 |
| Nov 5, 2025 | 36.77 | 38.44 | 36.54 | 38.11 | 38.11 | 4.44% | 301,344 |
| Nov 4, 2025 | 36.62 | 37.46 | 36.28 | 36.49 | 36.49 | -1.33% | 318,309 |
| Nov 3, 2025 | 36.52 | 37.48 | 36.24 | 36.98 | 36.98 | 0.35% | 298,265 |
| Oct 31, 2025 | 36.16 | 36.91 | 35.53 | 36.85 | 36.85 | 0.90% | 310,345 |
| Oct 30, 2025 | 36.94 | 37.68 | 35.97 | 36.52 | 36.52 | -2.87% | 288,084 |
| Oct 29, 2025 | 38.91 | 39.07 | 37.52 | 37.60 | 37.60 | -4.37% | 317,586 |
| Oct 28, 2025 | 39.60 | 40.04 | 38.70 | 39.32 | 39.32 | -1.65% | 361,327 |
| Oct 27, 2025 | 40.96 | 41.39 | 39.19 | 39.98 | 39.98 | -1.50% | 470,897 |
| Oct 24, 2025 | 40.65 | 40.66 | 39.67 | 40.59 | 40.59 | 0.22% | 406,411 |
| Oct 23, 2025 | 38.84 | 40.53 | 38.54 | 40.50 | 40.50 | 5.09% | 594,821 |
| Oct 22, 2025 | 39.39 | 40.11 | 38.46 | 38.54 | 38.54 | -2.50% | 370,802 |
| Oct 21, 2025 | 38.25 | 39.88 | 38.22 | 39.53 | 39.53 | 3.45% | 313,858 |
| Oct 20, 2025 | 38.09 | 38.80 | 37.52 | 38.21 | 38.21 | 0.63% | 337,919 |
| Oct 17, 2025 | 37.27 | 38.39 | 37.22 | 37.97 | 37.97 | -0.52% | 609,194 |
| Oct 16, 2025 | 37.47 | 38.35 | 37.12 | 38.17 | 37.48 | 1.57% | 424,125 |
| Oct 15, 2025 | 37.69 | 38.41 | 36.93 | 37.58 | 36.90 | 0.16% | 295,946 |
| Oct 14, 2025 | 36.26 | 37.75 | 36.26 | 37.52 | 36.84 | 0.94% | 228,018 |
| Oct 13, 2025 | 36.49 | 37.36 | 36.39 | 37.17 | 36.50 | 4.06% | 370,727 |
| Oct 10, 2025 | 39.07 | 39.50 | 35.59 | 35.72 | 35.07 | -8.27% | 498,338 |
| Oct 9, 2025 | 38.98 | 39.17 | 38.32 | 38.94 | 38.24 | -0.46% | 304,294 |
| Oct 8, 2025 | 38.83 | 39.77 | 38.24 | 39.12 | 38.41 | 1.45% | 368,508 |
| Oct 7, 2025 | 39.87 | 39.87 | 38.16 | 38.56 | 37.86 | -1.86% | 476,445 |
| Oct 6, 2025 | 40.70 | 40.85 | 39.26 | 39.29 | 38.58 | -3.30% | 397,809 |
| Oct 3, 2025 | 41.12 | 41.96 | 40.49 | 40.63 | 39.90 | -0.22% | 307,341 |
| Oct 2, 2025 | 40.51 | 41.33 | 40.18 | 40.72 | 39.98 | 0.42% | 268,840 |
| Oct 1, 2025 | 40.71 | 41.72 | 39.48 | 40.55 | 39.82 | 0.02% | 403,198 |
| Sep 30, 2025 | 40.50 | 40.78 | 39.70 | 40.54 | 39.81 | -0.07% | 285,975 |
| Sep 29, 2025 | 42.50 | 42.71 | 40.45 | 40.57 | 39.84 | -3.61% | 368,111 |
| Sep 26, 2025 | 40.62 | 42.15 | 40.44 | 42.09 | 41.33 | 3.57% | 413,914 |
| Sep 25, 2025 | 41.78 | 42.33 | 40.59 | 40.64 | 39.91 | -4.89% | 319,931 |
| Sep 24, 2025 | 43.14 | 43.92 | 42.39 | 42.73 | 41.96 | -0.84% | 250,080 |
| Sep 23, 2025 | 43.10 | 44.60 | 43.04 | 43.09 | 42.31 | 0.23% | 354,903 |
| Sep 22, 2025 | 44.21 | 44.39 | 42.76 | 42.99 | 42.21 | -3.28% | 498,277 |
| Sep 19, 2025 | 45.49 | 45.52 | 44.13 | 44.45 | 43.65 | -2.44% | 701,002 |
| Sep 18, 2025 | 46.59 | 46.81 | 45.53 | 45.56 | 44.74 | -1.45% | 390,433 |
| Sep 17, 2025 | 46.79 | 48.35 | 45.50 | 46.23 | 45.39 | -0.06% | 678,932 |
| Sep 16, 2025 | 46.65 | 46.95 | 45.59 | 46.26 | 45.42 | -1.11% | 391,417 |
| Sep 15, 2025 | 47.03 | 47.69 | 45.50 | 46.78 | 45.93 | -0.74% | 466,065 |
| Sep 12, 2025 | 50.69 | 50.94 | 46.42 | 47.13 | 46.28 | -8.63% | 932,177 |
| Sep 11, 2025 | 47.06 | 51.61 | 45.61 | 51.58 | 50.65 | 27.64% | 2,165,278 |
| Sep 10, 2025 | 40.63 | 41.17 | 39.70 | 40.41 | 39.68 | -0.83% | 1,254,293 |
| Sep 9, 2025 | 40.63 | 41.08 | 39.83 | 40.75 | 40.01 | 0.34% | 603,320 |
| Sep 8, 2025 | 42.12 | 42.12 | 40.03 | 40.61 | 39.88 | -3.63% | 787,669 |
| Sep 5, 2025 | 42.40 | 43.79 | 42.07 | 42.14 | 41.38 | -1.08% | 493,371 |
| Sep 4, 2025 | 42.31 | 43.03 | 41.33 | 42.60 | 41.83 | 0.92% | 492,879 |
| Sep 3, 2025 | 42.68 | 43.59 | 41.93 | 42.21 | 41.45 | -0.94% | 385,989 |
| Sep 2, 2025 | 43.41 | 43.44 | 42.18 | 42.61 | 41.84 | -3.27% | 356,499 |
| Aug 29, 2025 | 45.09 | 45.47 | 43.90 | 44.05 | 43.25 | -1.74% | 262,882 |
| Aug 28, 2025 | 45.83 | 45.83 | 44.24 | 44.83 | 44.02 | -0.40% | 272,045 |
| Aug 27, 2025 | 44.87 | 46.49 | 43.30 | 45.01 | 44.20 | -1.62% | 427,399 |
| Aug 26, 2025 | 45.80 | 46.41 | 45.11 | 45.75 | 44.92 | -0.17% | 419,414 |
| Aug 25, 2025 | 46.60 | 46.95 | 45.48 | 45.83 | 45.00 | -2.49% | 263,366 |
| Aug 22, 2025 | 45.19 | 47.89 | 45.15 | 47.00 | 46.15 | 5.45% | 303,625 |
| Aug 21, 2025 | 44.21 | 44.73 | 43.28 | 44.57 | 43.76 | -0.80% | 173,281 |
| Aug 20, 2025 | 45.16 | 45.94 | 44.52 | 44.93 | 44.12 | -0.58% | 229,630 |
| Aug 19, 2025 | 46.15 | 46.84 | 45.16 | 45.19 | 44.37 | -0.70% | 232,966 |
| Aug 18, 2025 | 45.70 | 46.37 | 45.24 | 45.51 | 44.69 | 0.78% | 298,851 |
| Aug 15, 2025 | 45.42 | 45.54 | 43.85 | 45.16 | 44.34 | 1.03% | 294,073 |
| Aug 14, 2025 | 44.00 | 44.85 | 42.64 | 44.70 | 43.89 | -2.15% | 296,375 |
| Aug 13, 2025 | 43.33 | 45.80 | 43.33 | 45.68 | 44.85 | 5.59% | 560,832 |
| Aug 12, 2025 | 41.20 | 43.36 | 40.53 | 43.26 | 42.48 | 6.21% | 371,193 |
| Aug 11, 2025 | 39.56 | 40.81 | 38.82 | 40.73 | 39.99 | 4.73% | 314,216 |
| Aug 8, 2025 | 38.69 | 39.24 | 37.95 | 38.89 | 38.19 | 0.39% | 239,465 |
| Aug 7, 2025 | 39.74 | 39.74 | 38.19 | 38.74 | 38.04 | -0.10% | 325,006 |
| Aug 6, 2025 | 40.00 | 40.00 | 38.76 | 38.78 | 38.08 | -1.15% | 289,987 |
| Aug 5, 2025 | 39.16 | 39.68 | 38.42 | 39.23 | 38.52 | 2.00% | 349,452 |
| Aug 4, 2025 | 37.42 | 38.84 | 37.16 | 38.46 | 37.76 | 4.03% | 320,990 |
| Aug 1, 2025 | 37.41 | 37.58 | 36.25 | 36.97 | 36.30 | -3.17% | 369,460 |
| Jul 31, 2025 | 38.50 | 38.77 | 37.43 | 38.18 | 37.49 | -1.57% | 385,397 |
| Jul 30, 2025 | 42.15 | 42.15 | 38.31 | 38.79 | 38.09 | -6.93% | 493,784 |
| Jul 29, 2025 | 43.13 | 43.23 | 41.55 | 41.68 | 40.93 | -4.36% | 234,568 |
| Jul 28, 2025 | 43.36 | 44.46 | 41.85 | 43.58 | 42.79 | 2.04% | 386,576 |
| Jul 25, 2025 | 43.68 | 43.68 | 41.05 | 42.71 | 41.94 | -1.02% | 347,858 |
| Jul 24, 2025 | 44.96 | 45.58 | 42.72 | 43.15 | 42.37 | -5.95% | 366,666 |
| Jul 23, 2025 | 45.74 | 46.45 | 45.06 | 45.88 | 45.05 | 2.89% | 301,505 |
| Jul 22, 2025 | 41.84 | 44.74 | 41.84 | 44.59 | 43.78 | 7.42% | 331,180 |
| Jul 21, 2025 | 42.80 | 42.89 | 41.51 | 41.51 | 40.76 | -0.67% | 269,610 |
| Jul 18, 2025 | 42.40 | 42.98 | 41.42 | 41.79 | 41.03 | -3.15% | 366,875 |
| Jul 17, 2025 | 42.81 | 43.90 | 42.61 | 43.15 | 41.69 | 0.70% | 525,244 |