Oxford Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.94	39.31	35.60	38.85	-	3.66%	310,951
Mar 6, 2026	38.61	38.61	36.94	37.48	37.48	-3.82%	218,660
Mar 5, 2026	38.01	39.11	37.82	38.97	38.97	2.04%	243,673
Mar 4, 2026	38.47	38.90	37.48	38.19	38.19	-1.42%	183,332
Mar 3, 2026	37.53	39.02	36.95	38.74	38.74	0.13%	242,334
Mar 2, 2026	38.39	39.08	37.49	38.69	38.69	-2.27%	255,122
Feb 27, 2026	39.51	40.03	38.32	39.59	39.59	-2.00%	364,633
Feb 26, 2026	40.47	41.10	39.51	40.40	40.40	0.82%	212,362
Feb 25, 2026	40.51	40.51	39.22	40.07	40.07	-1.35%	158,374
Feb 24, 2026	40.45	41.22	40.06	40.62	40.62	0.57%	136,386
Feb 23, 2026	40.63	41.13	39.04	40.39	40.39	-2.30%	271,810
Feb 20, 2026	39.40	41.99	38.91	41.34	41.34	5.35%	376,643
Feb 19, 2026	39.02	39.58	37.97	39.24	39.24	0.51%	178,051
Feb 18, 2026	38.62	40.23	38.58	39.04	39.04	0.18%	365,908
Feb 17, 2026	38.92	39.96	37.31	38.97	38.97	1.96%	227,710
Feb 13, 2026	38.98	39.19	36.84	38.22	38.22	-1.29%	247,426
Feb 12, 2026	40.74	41.60	38.67	38.72	38.72	-3.42%	272,139
Feb 11, 2026	39.77	40.58	39.47	40.09	40.09	0.91%	189,934
Feb 10, 2026	39.92	41.33	39.73	39.73	39.73	0.18%	224,553
Feb 9, 2026	40.01	40.75	39.03	39.66	39.66	-0.90%	214,026
Feb 6, 2026	38.32	40.80	38.29	40.02	40.02	4.63%	294,368
Feb 5, 2026	40.05	40.68	37.96	38.25	38.25	-3.70%	249,931
Feb 4, 2026	37.69	40.55	36.73	39.72	39.72	8.17%	402,259
Feb 3, 2026	36.09	37.79	35.89	36.72	36.72	0.16%	338,731
Feb 2, 2026	37.48	38.04	36.40	36.66	36.66	-0.52%	275,027
Jan 30, 2026	36.52	37.63	35.95	36.85	36.85	0.85%	384,433
Jan 29, 2026	36.59	37.00	35.42	36.54	36.54	-1.11%	388,527
Jan 28, 2026	37.54	37.94	36.56	36.95	36.95	-0.73%	260,316
Jan 27, 2026	37.36	37.58	36.37	37.22	37.22	-1.30%	281,559
Jan 26, 2026	36.94	37.72	36.30	37.71	37.71	1.97%	292,391
Jan 23, 2026	37.65	37.93	36.32	36.98	36.98	-2.86%	231,857
Jan 22, 2026	38.20	39.21	37.99	38.07	38.07	-0.94%	251,474
Jan 21, 2026	38.08	39.07	37.18	38.43	38.43	1.69%	255,007
Jan 20, 2026	40.00	40.30	37.37	37.79	37.79	-7.06%	440,626
Jan 16, 2026	42.06	42.48	40.53	40.66	40.66	-4.89%	394,412
Jan 15, 2026	40.27	43.02	39.82	42.75	42.06	5.74%	590,361
Jan 14, 2026	38.98	40.51	38.71	40.43	39.78	3.72%	448,136
Jan 13, 2026	38.86	39.74	38.36	38.98	38.35	1.78%	379,515
Jan 12, 2026	34.00	38.42	34.00	38.30	37.68	6.33%	527,112
Jan 9, 2026	38.56	39.26	35.66	36.02	35.44	-6.49%	677,412
Jan 8, 2026	36.96	40.24	36.69	38.52	37.90	4.42%	610,266
Jan 7, 2026	37.35	37.91	36.88	36.89	36.29	-2.38%	361,528
Jan 6, 2026	35.31	37.87	35.31	37.79	37.18	6.99%	365,396
Jan 5, 2026	35.74	36.87	34.90	35.32	34.75	-1.59%	409,602
Jan 2, 2026	34.81	36.23	34.16	35.89	35.31	4.94%	385,069
Dec 31, 2025	33.70	34.28	33.25	34.20	33.65	1.79%	357,155
Dec 30, 2025	33.65	33.88	33.27	33.60	33.06	-0.44%	251,933
Dec 29, 2025	34.00	34.35	33.40	33.75	33.21	-1.63%	431,248
Dec 26, 2025	35.35	35.70	34.31	34.31	33.76	-3.30%	451,690
Dec 24, 2025	35.13	35.95	34.75	35.48	34.91	1.52%	177,892
Dec 23, 2025	36.58	36.93	34.77	34.95	34.39	-4.77%	582,617
Dec 22, 2025	36.61	37.08	36.00	36.70	36.11	1.05%	299,660
Dec 19, 2025	36.82	37.31	35.76	36.32	35.73	-2.13%	673,307
Dec 18, 2025	36.95	37.99	36.90	37.11	36.51	1.01%	535,160
Dec 17, 2025	37.30	37.78	35.42	36.74	36.15	-1.50%	749,124
Dec 16, 2025	37.73	38.79	37.28	37.30	36.70	-0.77%	877,263
Dec 15, 2025	35.98	37.76	34.73	37.59	36.98	7.89%	1,056,396
Dec 12, 2025	32.25	35.61	32.10	34.84	34.28	9.35%	1,159,726
Dec 11, 2025	32.40	34.90	30.57	31.86	31.35	-21.24%	2,644,187
Dec 10, 2025	39.77	40.94	39.15	40.45	39.80	1.68%	885,616
Dec 9, 2025	38.77	41.00	38.77	39.78	39.14	2.05%	380,018
Dec 8, 2025	40.75	41.06	38.95	38.98	38.35	-4.48%	489,363
Dec 5, 2025	40.24	40.87	39.67	40.81	40.15	2.59%	442,080
Dec 4, 2025	40.30	40.47	38.97	39.78	39.14	-2.48%	475,718
Dec 3, 2025	40.62	42.07	40.62	40.79	40.13	0.74%	807,786
Dec 2, 2025	39.45	40.74	38.71	40.49	39.84	3.16%	337,956
Dec 1, 2025	37.65	40.06	37.39	39.25	38.62	2.86%	370,448
Nov 28, 2025	37.64	38.34	37.34	38.16	37.54	0.85%	141,310
Nov 26, 2025	37.27	38.57	37.23	37.84	37.23	2.27%	339,318
Nov 25, 2025	35.05	37.18	34.51	37.00	36.40	9.40%	482,604
Nov 24, 2025	33.18	34.11	32.84	33.82	33.27	0.80%	575,101
Nov 21, 2025	32.56	34.33	31.98	33.55	33.01	4.84%	407,094
Nov 20, 2025	32.13	32.63	31.47	32.00	31.48	0.82%	510,724
Nov 19, 2025	33.69	33.91	31.62	31.74	31.23	-5.59%	381,175
Nov 18, 2025	33.58	33.71	32.51	33.62	33.08	-0.56%	436,523
Nov 17, 2025	34.68	34.99	33.69	33.81	33.26	-3.43%	411,486
Nov 14, 2025	35.01	35.30	34.65	35.01	34.44	-2.42%	308,636
Nov 13, 2025	36.41	37.28	35.70	35.88	35.30	-2.05%	280,015
Nov 12, 2025	36.60	37.62	36.27	36.63	36.04	0.99%	323,707
Nov 11, 2025	36.34	36.67	35.56	36.27	35.68	0.97%	478,312
Nov 10, 2025	37.47	37.50	35.34	35.92	35.34	-3.23%	345,490
Nov 7, 2025	36.08	37.20	35.72	37.12	36.52	2.48%	275,570
Nov 6, 2025	37.59	38.43	36.09	36.22	35.64	-4.96%	320,804
Nov 5, 2025	36.77	38.44	36.54	38.11	37.49	4.44%	301,344
Nov 4, 2025	36.62	37.46	36.28	36.49	35.90	-1.33%	318,309
Nov 3, 2025	36.52	37.48	36.24	36.98	36.38	0.35%	298,265
Oct 31, 2025	36.16	36.91	35.53	36.85	36.26	0.90%	310,345
Oct 30, 2025	36.94	37.68	35.97	36.52	35.93	-2.87%	288,084
Oct 29, 2025	38.91	39.07	37.52	37.60	36.99	-4.37%	317,586
Oct 28, 2025	39.60	40.04	38.70	39.32	38.69	-1.65%	361,327
Oct 27, 2025	40.96	41.39	39.19	39.98	39.33	-1.50%	470,897
Oct 24, 2025	40.65	40.66	39.67	40.59	39.93	0.22%	406,411
Oct 23, 2025	38.84	40.53	38.54	40.50	39.85	5.09%	594,821
Oct 22, 2025	39.39	40.11	38.46	38.54	37.92	-2.50%	370,802
Oct 21, 2025	38.25	39.88	38.22	39.53	38.89	3.45%	313,858
Oct 20, 2025	38.09	38.80	37.52	38.21	37.59	0.63%	337,919
Oct 17, 2025	37.27	38.39	37.22	37.97	37.36	-0.52%	609,194
Oct 16, 2025	37.47	38.35	37.12	38.17	36.88	1.57%	424,125
Oct 15, 2025	37.69	38.41	36.93	37.58	36.31	0.16%	295,946
Oct 14, 2025	36.26	37.75	36.26	37.52	36.25	0.94%	228,018