Oxford Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.52	36.06	34.49	35.83	35.83	1.76%	584,563
Jun 25, 2026	35.46	36.79	34.46	35.21	35.21	-1.70%	428,904
Jun 24, 2026	37.57	38.82	35.61	35.82	35.82	-6.08%	577,994
Jun 23, 2026	38.39	39.08	37.68	38.14	38.14	0.69%	451,489
Jun 22, 2026	37.30	38.87	37.14	37.88	37.88	4.09%	719,433
Jun 18, 2026	36.19	37.33	35.97	36.39	36.39	1.53%	2,638,572
Jun 17, 2026	36.49	37.41	35.37	35.84	35.84	-1.92%	493,360
Jun 16, 2026	36.62	37.78	35.92	36.54	36.54	-0.79%	567,471
Jun 15, 2026	38.14	39.50	35.80	36.83	36.83	-1.10%	613,073
Jun 12, 2026	35.71	37.96	35.14	37.24	37.24	3.67%	600,405
Jun 11, 2026	38.56	39.92	34.83	35.92	35.92	-17.01%	1,631,327
Jun 10, 2026	43.06	44.63	42.71	43.28	43.28	0.28%	608,280
Jun 9, 2026	44.05	45.82	42.00	43.16	43.16	-3.05%	671,671
Jun 8, 2026	44.28	45.30	41.35	44.52	44.52	0.91%	909,361
Jun 5, 2026	44.61	44.91	43.48	44.12	44.12	-2.65%	271,247
Jun 4, 2026	45.75	45.75	44.07	45.32	45.32	0.20%	183,881
Jun 3, 2026	45.16	45.54	44.49	45.23	45.23	-1.27%	229,353
Jun 2, 2026	45.79	46.69	45.11	45.81	45.81	2.55%	291,601
Jun 1, 2026	43.80	45.22	42.71	44.67	44.67	0.11%	268,408
May 29, 2026	46.31	47.00	44.01	44.62	44.62	-5.08%	296,183
May 28, 2026	46.41	49.58	45.96	47.01	47.01	1.21%	454,652
May 27, 2026	45.99	48.34	45.99	46.45	46.45	2.99%	250,312
May 26, 2026	42.25	45.20	42.20	45.10	45.10	8.08%	353,879
May 22, 2026	39.21	41.79	39.21	41.73	41.73	6.92%	289,847
May 21, 2026	37.79	39.47	36.75	39.03	39.03	2.82%	333,570
May 20, 2026	37.59	38.29	36.33	37.96	37.96	0.61%	361,475
May 19, 2026	38.44	38.44	37.46	37.73	37.73	-2.43%	241,146
May 18, 2026	38.66	40.78	37.75	38.67	38.67	-1.75%	396,723
May 15, 2026	40.42	41.19	39.32	39.36	39.36	-2.81%	261,281
May 14, 2026	40.62	41.42	40.00	40.50	40.50	1.58%	193,928
May 13, 2026	41.39	41.40	39.00	39.87	39.87	-4.14%	361,358
May 12, 2026	43.42	43.42	40.87	41.59	41.59	-4.81%	289,535
May 11, 2026	45.16	45.21	42.39	43.69	43.69	-3.94%	257,343
May 8, 2026	45.59	45.80	44.88	45.48	45.48	0.26%	431,445
May 7, 2026	45.99	46.63	45.00	45.36	45.36	-0.46%	257,870
May 6, 2026	43.51	45.65	43.16	45.57	45.57	7.00%	210,953
May 5, 2026	40.92	42.91	40.92	42.59	42.59	4.16%	219,236
May 4, 2026	42.31	43.62	40.69	40.89	40.89	-3.86%	262,194
May 1, 2026	42.30	43.08	41.50	42.53	42.53	-0.72%	164,566
Apr 30, 2026	41.30	43.06	41.13	42.84	42.84	4.06%	218,465
Apr 29, 2026	43.68	43.68	41.17	41.17	41.17	-6.71%	322,482
Apr 28, 2026	43.90	44.34	42.82	44.13	44.13	0.18%	232,306
Apr 27, 2026	44.57	45.08	43.29	44.05	44.05	-1.26%	223,846
Apr 24, 2026	45.48	45.77	44.61	44.61	44.61	-2.04%	268,675
Apr 23, 2026	47.78	47.78	44.42	45.54	45.54	-3.78%	300,016
Apr 22, 2026	47.18	47.85	46.17	47.33	47.33	1.46%	196,238
Apr 21, 2026	44.97	47.18	44.97	46.65	46.65	2.75%	325,966
Apr 20, 2026	44.51	45.84	44.08	45.40	45.40	1.14%	317,399
Apr 17, 2026	44.61	45.47	44.18	44.89	44.89	1.13%	356,628
Apr 16, 2026	44.54	45.09	44.04	45.09	44.39	1.44%	318,138
Apr 15, 2026	44.13	45.37	43.78	44.45	43.76	0.52%	234,815
Apr 14, 2026	42.70	44.23	42.70	44.22	43.53	4.22%	337,042
Apr 13, 2026	42.26	42.84	41.44	42.43	41.77	-0.86%	222,267
Apr 10, 2026	43.54	43.66	41.95	42.80	42.14	-0.99%	245,876
Apr 9, 2026	41.19	43.39	40.80	43.23	42.56	4.37%	234,108
Apr 8, 2026	41.24	42.05	40.75	41.42	40.78	4.60%	331,884
Apr 7, 2026	37.87	39.64	37.43	39.60	38.99	4.16%	333,250
Apr 6, 2026	39.12	39.80	37.40	38.02	37.43	-3.28%	268,732
Apr 2, 2026	38.00	39.38	36.81	39.31	38.70	2.00%	421,845
Apr 1, 2026	38.37	39.41	37.78	38.54	37.94	0.08%	486,382
Mar 31, 2026	37.28	38.61	36.45	38.51	37.91	6.03%	427,025
Mar 30, 2026	35.11	36.32	34.45	36.32	35.76	4.79%	607,232
Mar 27, 2026	34.93	37.36	32.50	34.66	34.12	8.69%	1,026,192
Mar 26, 2026	32.59	33.54	31.86	31.89	31.39	-3.28%	478,322
Mar 25, 2026	34.39	34.46	32.57	32.97	32.46	-2.48%	362,354
Mar 24, 2026	34.16	34.73	33.65	33.81	33.29	-1.86%	308,517
Mar 23, 2026	35.27	35.38	33.74	34.45	33.92	0.70%	451,659
Mar 20, 2026	33.51	35.20	33.51	34.21	33.68	0.26%	767,153
Mar 19, 2026	31.81	34.24	31.42	34.12	33.59	4.02%	374,612
Mar 18, 2026	35.03	35.80	32.60	32.80	32.29	-8.30%	485,943
Mar 17, 2026	36.44	37.25	35.32	35.77	35.21	-1.11%	246,239
Mar 16, 2026	36.21	36.67	35.39	36.17	35.61	0.95%	239,845
Mar 13, 2026	36.40	37.38	35.31	35.83	35.27	-1.70%	271,639
Mar 12, 2026	36.68	36.86	35.81	36.45	35.88	-2.51%	262,555
Mar 11, 2026	38.63	38.63	36.79	37.39	36.81	-2.76%	309,320
Mar 10, 2026	38.38	39.41	37.41	38.45	37.85	-1.06%	246,601
Mar 9, 2026	36.94	39.31	35.60	38.86	38.26	3.68%	407,916
Mar 6, 2026	38.61	38.61	36.94	37.48	36.90	-3.82%	218,660
Mar 5, 2026	38.01	39.11	37.82	38.97	38.37	2.04%	243,673
Mar 4, 2026	38.47	38.90	37.48	38.19	37.60	-1.42%	183,332
Mar 3, 2026	37.53	39.02	36.95	38.74	38.14	0.13%	242,334
Mar 2, 2026	38.39	39.08	37.49	38.69	38.09	-2.27%	255,122
Feb 27, 2026	39.51	40.03	38.32	39.59	38.98	-2.00%	364,705
Feb 26, 2026	40.47	41.10	39.51	40.40	39.77	0.82%	212,362
Feb 25, 2026	40.51	40.51	39.22	40.07	39.45	-1.35%	158,399
Feb 24, 2026	40.45	41.22	40.06	40.62	39.99	0.57%	136,386
Feb 23, 2026	40.63	41.13	39.04	40.39	39.76	-2.30%	271,810
Feb 20, 2026	39.40	41.99	38.91	41.34	40.70	5.35%	376,643
Feb 19, 2026	39.02	39.58	37.97	39.24	38.63	0.51%	178,056
Feb 18, 2026	38.62	40.23	38.58	39.04	38.43	0.18%	366,748
Feb 17, 2026	38.92	39.96	37.31	38.97	38.37	1.96%	227,710
Feb 13, 2026	38.98	39.19	36.84	38.22	37.63	-1.29%	247,426
Feb 12, 2026	40.74	41.60	38.67	38.72	38.12	-3.42%	272,433
Feb 11, 2026	39.77	40.58	39.47	40.09	39.47	0.91%	189,934
Feb 10, 2026	39.92	41.33	39.73	39.73	39.11	0.18%	224,583
Feb 9, 2026	40.01	40.75	39.03	39.66	39.04	-0.90%	214,063
Feb 6, 2026	38.32	40.80	38.29	40.02	39.40	4.63%	294,369
Feb 5, 2026	40.05	40.68	37.96	38.25	37.66	-3.70%	249,931
Feb 4, 2026	37.69	40.55	36.73	39.72	39.10	8.17%	402,324
Feb 3, 2026	36.09	37.79	35.89	36.72	36.15	0.16%	338,734