Oxford Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.90	44.34	42.82	44.13	44.13	0.18%	232,082
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%	257,627
Apr 23, 2026	47.78	47.78	44.42	45.54	45.54	-3.78%	289,441
Apr 22, 2026	47.18	47.85	46.17	47.33	47.33	1.46%	196,237
Apr 21, 2026	44.97	47.18	44.97	46.65	46.65	2.75%	325,949
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	-0.44%	356,628
Apr 16, 2026	44.54	45.09	44.04	45.09	44.39	1.44%	318,114
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
Feb 2, 2026	37.48	38.04	36.40	36.66	36.09	-0.52%	275,068
Jan 30, 2026	36.52	37.63	35.95	36.85	36.28	0.85%	384,588
Jan 29, 2026	36.59	37.00	35.42	36.54	35.97	-1.11%	388,628
Jan 28, 2026	37.54	37.94	36.56	36.95	36.38	-0.73%	260,316
Jan 27, 2026	37.36	37.58	36.37	37.22	36.64	-1.30%	281,559
Jan 26, 2026	36.94	37.72	36.30	37.71	37.12	1.97%	292,405
Jan 23, 2026	37.65	37.93	36.32	36.98	36.41	-2.86%	231,857
Jan 22, 2026	38.20	39.21	37.99	38.07	37.48	-0.94%	251,474
Jan 21, 2026	38.08	39.07	37.18	38.43	37.83	1.69%	255,007
Jan 20, 2026	40.00	40.30	37.37	37.79	37.20	-7.06%	440,626
Jan 16, 2026	42.06	42.48	40.53	40.66	40.03	-4.89%	394,412
Jan 15, 2026	40.27	43.02	39.82	42.75	41.41	5.74%	590,361
Jan 14, 2026	38.98	40.51	38.71	40.43	39.16	3.72%	448,136
Jan 13, 2026	38.86	39.74	38.36	38.98	37.76	1.78%	379,515
Jan 12, 2026	34.00	38.42	34.00	38.30	37.10	6.33%	527,112
Jan 9, 2026	38.56	39.26	35.66	36.02	34.89	-6.49%	677,412
Jan 8, 2026	36.96	40.24	36.69	38.52	37.31	4.42%	610,266
Jan 7, 2026	37.35	37.91	36.88	36.89	35.73	-2.38%	361,528
Jan 6, 2026	35.31	37.87	35.31	37.79	36.60	6.99%	365,396
Jan 5, 2026	35.74	36.87	34.90	35.32	34.21	-1.59%	409,602
Jan 2, 2026	34.81	36.23	34.16	35.89	34.76	4.94%	385,069
Dec 31, 2025	33.70	34.28	33.25	34.20	33.13	1.79%	357,155
Dec 30, 2025	33.65	33.88	33.27	33.60	32.54	-0.44%	251,933
Dec 29, 2025	34.00	34.35	33.40	33.75	32.69	-1.63%	431,248
Dec 26, 2025	35.35	35.70	34.31	34.31	33.23	-3.30%	451,690
Dec 24, 2025	35.13	35.95	34.75	35.48	34.37	1.52%	177,892
Dec 23, 2025	36.58	36.93	34.77	34.95	33.85	-4.77%	582,617
Dec 22, 2025	36.61	37.08	36.00	36.70	35.55	1.05%	299,660
Dec 19, 2025	36.82	37.31	35.76	36.32	35.18	-2.13%	673,307
Dec 18, 2025	36.95	37.99	36.90	37.11	35.94	1.01%	535,160
Dec 17, 2025	37.30	37.78	35.42	36.74	35.59	-1.50%	749,124
Dec 16, 2025	37.73	38.79	37.28	37.30	36.13	-0.77%	877,263
Dec 15, 2025	35.98	37.76	34.73	37.59	36.41	7.89%	1,056,396
Dec 12, 2025	32.25	35.61	32.10	34.84	33.75	9.35%	1,159,726
Dec 11, 2025	32.40	34.90	30.57	31.86	30.86	-21.24%	2,644,187
Dec 10, 2025	39.77	40.94	39.15	40.45	39.18	1.68%	885,616
Dec 9, 2025	38.77	41.00	38.77	39.78	38.53	2.05%	380,018
Dec 8, 2025	40.75	41.06	38.95	38.98	37.76	-4.48%	489,363
Dec 5, 2025	40.24	40.87	39.67	40.81	39.53	2.59%	442,080
Dec 4, 2025	40.30	40.47	38.97	39.78	38.53	-2.48%	475,718
Dec 3, 2025	40.62	42.07	40.62	40.79	39.51	0.74%	807,786