Oxford Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	21.39	21.39	21.39	21.39	21.39	1.95%	3,000
May 11, 2026	20.98	20.98	20.98	20.98	20.98	1.99%	756
May 8, 2026	20.57	20.57	20.57	20.57	20.57	1.98%	205
May 7, 2026	20.17	20.17	20.17	20.17	20.17	1.97%	1,388
May 6, 2026	19.78	19.78	19.78	19.78	19.78	1.96%	9
May 5, 2026	19.40	19.40	19.40	19.40	19.40	2.00%	2,400
May 4, 2026	19.02	19.02	19.02	19.02	19.02	1.98%	2,000
Apr 30, 2026	18.65	18.65	18.65	18.65	18.65	1.97%	2,301
Apr 29, 2026	18.29	18.29	18.29	18.29	18.29	1.95%	2,250
Apr 28, 2026	17.94	17.94	17.94	17.94	17.94	1.99%	150
Apr 27, 2026	17.59	17.59	17.59	17.59	17.59	1.97%	2,150
Apr 24, 2026	17.25	17.25	17.25	17.25	17.25	1.95%	200
Apr 23, 2026	16.92	16.92	16.92	16.92	16.92	1.99%	150
Apr 22, 2026	16.59	16.59	16.59	16.59	16.59	1.97%	161
Apr 21, 2026	16.27	16.27	16.27	16.27	16.27	1.94%	264
Apr 20, 2026	15.96	15.96	15.96	15.96	15.96	1.98%	2,410
Apr 17, 2026	15.65	15.65	15.65	15.65	15.65	1.95%	800
Apr 16, 2026	15.35	15.35	15.35	15.35	15.35	1.99%	2,000
Apr 15, 2026	15.05	15.05	15.05	15.05	15.05	1.96%	39
Apr 13, 2026	14.76	14.76	14.76	14.76	14.76	1.93%	8,140
Apr 10, 2026	14.48	14.48	14.48	14.48	14.48	1.97%	975
Apr 9, 2026	14.20	14.20	14.20	14.20	14.20	1.94%	20
Apr 8, 2026	13.93	13.93	13.93	13.93	13.93	1.98%	2,200
Apr 7, 2026	13.66	13.66	13.66	13.66	13.66	1.94%	9
Apr 6, 2026	13.40	13.40	13.40	13.40	13.40	1.98%	100
Apr 2, 2026	13.14	13.14	13.14	13.14	13.14	1.94%	335
Apr 1, 2026	12.89	12.89	12.89	12.89	12.89	1.98%	100
Mar 30, 2026	12.64	12.64	12.64	12.64	12.64	1.94%	1
Mar 27, 2026	12.40	12.40	12.40	12.40	12.40	1.97%	2,059
Mar 25, 2026	12.16	12.16	12.16	12.16	12.16	1.93%	610
Mar 24, 2026	11.93	11.93	11.93	11.93	11.93	1.97%	10
Mar 23, 2026	11.70	11.70	11.70	11.70	11.70	1.92%	1,086
Mar 20, 2026	11.48	11.48	11.48	11.48	11.48	1.95%	300
Mar 19, 2026	11.26	11.26	11.26	11.26	11.26	1.99%	473
Mar 18, 2026	11.04	11.04	11.04	11.04	11.04	1.94%	151
Mar 17, 2026	10.83	10.83	10.83	10.83	10.83	1.98%	454
Mar 16, 2026	10.62	10.62	10.62	10.62	10.62	1.92%	200
Mar 13, 2026	10.42	10.42	10.42	10.42	10.42	1.96%	600
Mar 12, 2026	10.22	10.22	10.22	10.22	10.22	2.00%	25
Mar 11, 2026	10.02	10.02	10.02	10.02	10.02	1.93%	800
Mar 9, 2026	9.83	9.83	9.83	9.83	9.83	1.97%	1,599
Mar 5, 2026	9.64	9.64	9.64	9.64	9.64	1.90%	5
Mar 4, 2026	9.46	9.46	9.46	9.46	9.46	1.94%	299
Mar 2, 2026	9.28	9.28	9.28	9.28	9.28	1.98%	25
Feb 27, 2026	9.10	9.10	9.10	9.10	9.10	1.90%	64
Feb 26, 2026	8.93	8.93	8.93	8.93	8.93	1.94%	10
Feb 25, 2026	8.76	8.76	8.76	8.76	8.76	1.98%	1,654
Feb 24, 2026	8.59	8.59	8.59	8.59	8.59	1.90%	1,620
Feb 20, 2026	8.43	8.43	8.43	8.43	8.43	1.93%	300
Feb 19, 2026	8.27	8.27	8.27	8.27	8.27	1.97%	300