Oxford Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	40.62	42.07	40.62	40.79	40.79	0.74%	807,786
Dec 2, 2025	39.45	40.74	38.71	40.49	40.49	3.16%	337,955
Dec 1, 2025	37.65	40.06	37.39	39.25	39.25	2.86%	370,448
Nov 28, 2025	37.64	38.34	37.34	38.16	38.16	0.85%	141,310
Nov 26, 2025	37.27	38.57	37.23	37.84	37.84	2.27%	339,318
Nov 25, 2025	35.05	37.18	34.51	37.00	37.00	9.40%	482,604
Nov 24, 2025	33.18	34.11	32.84	33.82	33.82	0.80%	575,101
Nov 21, 2025	32.56	34.33	31.98	33.55	33.55	4.84%	407,094
Nov 20, 2025	32.13	32.63	31.47	32.00	32.00	0.82%	510,724
Nov 19, 2025	33.69	33.91	31.62	31.74	31.74	-5.59%	381,175
Nov 18, 2025	33.58	33.71	32.51	33.62	33.62	-0.56%	436,523
Nov 17, 2025	34.68	34.99	33.69	33.81	33.81	-3.43%	411,486
Nov 14, 2025	35.01	35.30	34.65	35.01	35.01	-2.42%	308,636
Nov 13, 2025	36.41	37.28	35.70	35.88	35.88	-2.05%	280,015
Nov 12, 2025	36.60	37.62	36.27	36.63	36.63	0.99%	323,707
Nov 11, 2025	36.34	36.67	35.56	36.27	36.27	0.97%	478,312
Nov 10, 2025	37.47	37.50	35.34	35.92	35.92	-3.23%	345,490
Nov 7, 2025	36.08	37.20	35.72	37.12	37.12	2.48%	275,570
Nov 6, 2025	37.59	38.43	36.09	36.22	36.22	-4.96%	320,804
Nov 5, 2025	36.77	38.44	36.54	38.11	38.11	4.44%	301,344
Nov 4, 2025	36.62	37.46	36.28	36.49	36.49	-1.33%	318,309
Nov 3, 2025	36.52	37.48	36.24	36.98	36.98	0.35%	298,265
Oct 31, 2025	36.16	36.91	35.53	36.85	36.85	0.90%	310,345
Oct 30, 2025	36.94	37.68	35.97	36.52	36.52	-2.87%	288,084
Oct 29, 2025	38.91	39.07	37.52	37.60	37.60	-4.37%	317,586
Oct 28, 2025	39.60	40.04	38.70	39.32	39.32	-1.65%	361,327
Oct 27, 2025	40.96	41.39	39.19	39.98	39.98	-1.50%	470,897
Oct 24, 2025	40.65	40.66	39.67	40.59	40.59	0.22%	406,411
Oct 23, 2025	38.84	40.53	38.54	40.50	40.50	5.09%	594,821
Oct 22, 2025	39.39	40.11	38.46	38.54	38.54	-2.50%	370,802
Oct 21, 2025	38.25	39.88	38.22	39.53	39.53	3.45%	313,858
Oct 20, 2025	38.09	38.80	37.52	38.21	38.21	0.63%	337,919
Oct 17, 2025	37.27	38.39	37.22	37.97	37.97	-0.52%	609,194
Oct 16, 2025	37.47	38.35	37.12	38.17	37.48	1.57%	424,125
Oct 15, 2025	37.69	38.41	36.93	37.58	36.90	0.16%	295,946
Oct 14, 2025	36.26	37.75	36.26	37.52	36.84	0.94%	228,018
Oct 13, 2025	36.49	37.36	36.39	37.17	36.50	4.06%	370,727
Oct 10, 2025	39.07	39.50	35.59	35.72	35.07	-8.27%	498,338
Oct 9, 2025	38.98	39.17	38.32	38.94	38.24	-0.46%	304,294
Oct 8, 2025	38.83	39.77	38.24	39.12	38.41	1.45%	368,508
Oct 7, 2025	39.87	39.87	38.16	38.56	37.86	-1.86%	476,445
Oct 6, 2025	40.70	40.85	39.26	39.29	38.58	-3.30%	397,809
Oct 3, 2025	41.12	41.96	40.49	40.63	39.90	-0.22%	307,341
Oct 2, 2025	40.51	41.33	40.18	40.72	39.98	0.42%	268,840
Oct 1, 2025	40.71	41.72	39.48	40.55	39.82	0.02%	403,198
Sep 30, 2025	40.50	40.78	39.70	40.54	39.81	-0.07%	285,975
Sep 29, 2025	42.50	42.71	40.45	40.57	39.84	-3.61%	368,111
Sep 26, 2025	40.62	42.15	40.44	42.09	41.33	3.57%	413,914
Sep 25, 2025	41.78	42.33	40.59	40.64	39.91	-4.89%	319,931
Sep 24, 2025	43.14	43.92	42.39	42.73	41.96	-0.84%	250,080