Oxford Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	6.25	6.28	6.11	6.28	6.28	4.84%	9,078
Aug 3, 2026	6.17	6.17	5.60	5.99	5.99	1.87%	13,863
Jul 31, 2026	5.32	5.88	5.32	5.88	5.88	5.00%	79,363
Jul 30, 2026	5.60	5.60	5.60	5.60	5.60	-4.92%	2,736
Jul 29, 2026	5.89	6.19	5.89	5.89	5.89	-5.00%	35,154
Jul 28, 2026	6.20	6.20	6.20	6.20	6.20	-4.91%	3,687
Jul 27, 2026	6.52	6.52	6.52	6.52	6.52	-4.96%	2,535
Jul 24, 2026	6.86	6.86	6.86	6.86	6.86	-4.99%	3,592
Jul 23, 2026	7.22	7.22	7.22	7.22	7.22	-5.00%	2,026
Jul 22, 2026	7.60	7.60	7.60	7.60	7.60	-4.88%	604
Jul 21, 2026	8.00	8.00	7.99	7.99	7.99	-4.99%	1,503
Jul 20, 2026	8.41	8.41	8.41	8.41	8.41	-4.97%	6,147
Jul 17, 2026	8.85	8.85	8.85	8.85	8.85	-4.94%	6,783
Jul 16, 2026	9.50	9.50	9.31	9.31	9.31	-4.90%	8,350
Jul 15, 2026	10.00	10.00	9.79	9.79	9.79	-4.95%	2,155
Jul 14, 2026	10.50	10.50	10.00	10.30	10.30	3.00%	7,139
Jul 13, 2026	10.03	10.03	10.00	10.00	10.00	4.60%	46,450
Jul 10, 2026	9.21	10.15	9.21	9.56	9.56	-1.34%	5,146
Jul 9, 2026	9.21	9.69	9.21	9.69	9.69	-	11,937
Jul 8, 2026	9.69	9.69	9.69	9.69	9.69	-5.00%	1,428
Jul 7, 2026	10.73	10.73	10.20	10.20	10.20	-4.94%	2,463
Jul 6, 2026	11.28	11.28	10.73	10.73	10.73	-4.96%	3,385
Jul 3, 2026	11.88	11.91	11.29	11.29	11.29	-4.97%	1,045
Jul 2, 2026	12.50	12.53	11.88	11.88	11.88	-4.96%	5,180
Jul 1, 2026	12.50	13.50	12.50	12.50	12.50	-4.94%	14,213
Jun 30, 2026	13.84	14.53	13.15	13.15	13.15	-4.99%	10,005
Jun 29, 2026	14.56	14.56	13.84	13.84	13.84	-4.95%	5,673
Jun 25, 2026	15.40	15.40	13.97	14.56	14.56	-0.95%	7,877
Jun 24, 2026	15.13	15.88	14.38	14.70	14.70	-2.84%	11,077
Jun 23, 2026	15.13	16.71	15.13	15.13	15.13	-4.96%	28,712
Jun 22, 2026	16.75	16.75	15.92	15.92	15.92	-4.96%	4,205
Jun 19, 2026	16.75	16.75	16.75	16.75	16.75	-4.99%	2,181
Jun 18, 2026	18.55	18.55	17.63	17.63	17.63	-4.96%	938
Jun 17, 2026	19.52	20.45	18.55	18.55	18.55	-4.97%	3,368
Jun 16, 2026	18.97	19.53	17.67	19.52	19.52	4.95%	6,436
Jun 15, 2026	18.67	18.67	18.59	18.60	18.60	4.55%	14,591
Jun 12, 2026	17.79	17.79	16.12	17.79	17.79	4.96%	7,676
Jun 11, 2026	15.77	17.43	15.77	16.95	16.95	2.11%	35,811
Jun 10, 2026	16.60	16.60	16.60	16.60	16.60	-4.98%	678
Jun 9, 2026	17.47	17.47	17.47	17.47	17.47	-4.95%	28
Jun 8, 2026	18.95	18.95	18.38	18.38	18.38	-4.96%	694
Jun 5, 2026	19.34	19.34	19.34	19.34	19.34	-1.98%	2,111
Jun 4, 2026	19.73	19.73	19.73	19.73	19.73	-1.99%	2
Jun 3, 2026	20.13	20.13	20.13	20.13	20.13	-2.00%	10
Jun 2, 2026	20.54	20.54	20.54	20.54	20.54	-1.96%	710
Jun 1, 2026	20.95	20.95	20.95	20.95	20.95	-1.97%	197
May 29, 2026	22.23	22.23	21.37	21.37	21.37	-1.97%	16,692
May 27, 2026	21.76	21.80	21.76	21.80	21.80	-1.80%	3,118
May 26, 2026	22.20	22.20	22.20	22.20	22.20	-1.99%	20,812
May 25, 2026	22.65	22.65	22.65	22.65	22.65	-1.99%	1,200