Oxford Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	36.60	37.62	36.27	36.63	36.63	0.99%	323,692
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	37.49	1.57%	424,125
Oct 15, 2025	37.69	38.41	36.93	37.58	36.91	0.16%	295,946
Oct 14, 2025	36.26	37.75	36.26	37.52	36.85	0.94%	228,018
Oct 13, 2025	36.49	37.36	36.39	37.17	36.51	4.06%	370,727
Oct 10, 2025	39.07	39.50	35.59	35.72	35.08	-8.27%	498,338
Oct 9, 2025	38.98	39.17	38.32	38.94	38.25	-0.46%	304,294
Oct 8, 2025	38.83	39.77	38.24	39.12	38.42	1.45%	368,508
Oct 7, 2025	39.87	39.87	38.16	38.56	37.87	-1.86%	476,445
Oct 6, 2025	40.70	40.85	39.26	39.29	38.59	-3.30%	397,809
Oct 3, 2025	41.12	41.96	40.49	40.63	39.91	-0.22%	307,341
Oct 2, 2025	40.51	41.33	40.18	40.72	39.99	0.42%	268,840
Oct 1, 2025	40.71	41.72	39.48	40.55	39.83	0.02%	403,198
Sep 30, 2025	40.50	40.78	39.70	40.54	39.82	-0.07%	285,975
Sep 29, 2025	42.50	42.71	40.45	40.57	39.85	-3.61%	368,111
Sep 26, 2025	40.62	42.15	40.44	42.09	41.34	3.57%	413,914
Sep 25, 2025	41.78	42.33	40.59	40.64	39.92	-4.89%	319,931
Sep 24, 2025	43.14	43.92	42.39	42.73	41.97	-0.84%	250,080
Sep 23, 2025	43.10	44.60	43.04	43.09	42.32	0.23%	354,903
Sep 22, 2025	44.21	44.39	42.76	42.99	42.22	-3.28%	498,277
Sep 19, 2025	45.49	45.52	44.13	44.45	43.66	-2.44%	701,002
Sep 18, 2025	46.59	46.81	45.53	45.56	44.75	-1.45%	390,433
Sep 17, 2025	46.79	48.35	45.50	46.23	45.41	-0.06%	678,932
Sep 16, 2025	46.65	46.95	45.59	46.26	45.43	-1.11%	391,417
Sep 15, 2025	47.03	47.69	45.50	46.78	45.95	-0.74%	466,065
Sep 12, 2025	50.69	50.94	46.42	47.13	46.29	-8.63%	932,177
Sep 11, 2025	47.06	51.61	45.61	51.58	50.66	27.64%	2,165,278
Sep 10, 2025	40.63	41.17	39.70	40.41	39.69	-0.83%	1,254,293
Sep 9, 2025	40.63	41.08	39.83	40.75	40.02	0.34%	603,320
Sep 8, 2025	42.12	42.12	40.03	40.61	39.89	-3.63%	787,669
Sep 5, 2025	42.40	43.79	42.07	42.14	41.39	-1.08%	493,371
Sep 4, 2025	42.31	43.03	41.33	42.60	41.84	0.92%	492,879