Oxford Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	72.53	74.52	72.53	73.08	73.08	0.27%	248,749
Nov 1, 2024	72.71	73.83	72.45	72.88	72.88	0.36%	287,263
Oct 31, 2024	74.47	74.66	72.57	72.62	72.62	-1.97%	192,562
Oct 30, 2024	74.93	76.07	74.03	74.08	74.08	-1.85%	227,232
Oct 29, 2024	75.53	76.08	74.49	75.48	75.48	-1.18%	175,910
Oct 28, 2024	75.54	76.86	75.34	76.38	76.38	1.99%	252,030
Oct 25, 2024	75.99	76.81	74.38	74.89	74.89	-0.69%	368,443
Oct 24, 2024	75.02	75.68	74.05	75.41	75.41	0.40%	252,376
Oct 23, 2024	75.60	75.76	73.91	75.11	75.11	-0.66%	265,712
Oct 22, 2024	79.36	79.67	75.33	75.61	75.61	-4.85%	373,971
Oct 21, 2024	80.30	82.08	79.13	79.46	79.46	-1.23%	457,147
Oct 18, 2024	79.63	81.35	78.50	80.45	80.45	0.99%	450,536
Oct 17, 2024	78.77	79.71	77.86	79.66	79.00	1.16%	295,317
Oct 16, 2024	76.81	79.26	76.56	78.75	78.10	3.32%	362,045
Oct 15, 2024	76.12	78.45	76.12	76.22	75.59	-0.44%	254,970
Oct 14, 2024	76.09	76.80	75.43	76.56	75.93	0.09%	365,929
Oct 11, 2024	74.30	76.63	74.29	76.49	75.86	2.88%	244,100
Oct 10, 2024	74.55	74.89	73.44	74.35	73.74	-0.76%	380,792
Oct 9, 2024	75.34	76.68	74.41	74.92	74.30	-0.16%	340,479
Oct 8, 2024	74.86	75.07	74.08	75.04	74.42	-0.04%	204,008
Oct 7, 2024	76.15	76.37	74.78	75.07	74.45	-2.15%	437,756
Oct 4, 2024	79.04	79.59	76.18	76.72	76.09	-1.20%	409,837
Oct 3, 2024	80.66	80.80	77.24	77.65	77.01	-4.60%	414,169
Oct 2, 2024	83.41	83.93	81.28	81.39	80.72	-3.01%	296,726
Oct 1, 2024	85.65	85.65	83.01	83.92	83.23	-3.27%	317,400
Sep 30, 2024	85.78	86.84	84.45	86.76	86.04	0.37%	396,792
Sep 27, 2024	86.86	87.52	85.67	86.44	85.73	0.49%	271,165
Sep 26, 2024	86.06	87.27	84.35	86.02	85.31	1.59%	275,878
Sep 25, 2024	87.22	87.24	84.56	84.67	83.97	-3.11%	409,264
Sep 24, 2024	86.94	87.85	86.13	87.39	86.67	1.30%	239,246
Sep 23, 2024	86.72	87.38	86.05	86.27	85.56	-0.31%	374,624
Sep 20, 2024	87.53	88.23	86.38	86.54	85.83	-0.85%	1,142,620
Sep 19, 2024	87.60	88.55	86.46	87.28	86.56	1.42%	381,600
Sep 18, 2024	85.62	87.90	84.96	86.06	85.35	0.63%	382,731
Sep 17, 2024	85.21	86.71	84.64	85.52	84.81	1.15%	321,173
Sep 16, 2024	84.81	85.47	83.95	84.55	83.85	-0.70%	485,528
Sep 13, 2024	85.33	86.85	84.21	85.15	84.45	1.26%	588,347
Sep 12, 2024	75.65	85.67	74.95	84.09	83.40	0.51%	1,398,642
Sep 11, 2024	83.65	84.31	80.83	83.66	82.97	0.35%	955,466
Sep 10, 2024	82.49	83.79	81.37	83.37	82.68	1.82%	439,450
Sep 9, 2024	83.36	84.39	81.69	81.88	81.20	-2.02%	359,449
Sep 6, 2024	84.22	84.87	82.93	83.57	82.88	-0.96%	216,669
Sep 5, 2024	85.43	85.97	84.09	84.38	83.68	-1.36%	260,713
Sep 4, 2024	86.99	86.99	84.77	85.54	84.83	-2.02%	231,982
Sep 3, 2024	86.81	88.45	85.74	87.30	86.58	0.37%	325,049
Aug 30, 2024	86.49	87.03	84.77	86.98	86.26	1.33%	313,155
Aug 29, 2024	85.81	86.11	82.72	85.84	85.13	1.63%	424,601
Aug 28, 2024	83.65	84.86	83.25	84.46	83.76	0.84%	438,387
Aug 27, 2024	85.02	85.08	83.07	83.76	83.07	-1.83%	219,020
Aug 26, 2024	88.59	88.59	85.19	85.32	84.62	-2.79%	294,545
Aug 23, 2024	86.61	89.17	86.61	87.77	87.05	1.83%	251,225
Aug 22, 2024	88.00	88.48	85.93	86.19	85.48	-2.08%	200,956
Aug 21, 2024	86.79	88.47	86.10	88.02	87.29	2.83%	279,196
Aug 20, 2024	86.23	86.51	84.95	85.60	84.89	-0.67%	246,782
Aug 19, 2024	90.04	90.30	85.71	86.18	85.47	-3.88%	436,331
Aug 16, 2024	89.54	90.50	88.89	89.66	88.92	-0.02%	246,564
Aug 15, 2024	91.28	93.72	89.29	89.68	88.94	1.15%	318,268
Aug 14, 2024	90.98	91.09	88.45	88.66	87.93	-1.82%	210,928
Aug 13, 2024	91.47	92.47	90.23	90.30	89.55	-0.21%	308,649
Aug 12, 2024	92.80	92.80	90.37	90.49	89.74	-2.26%	256,762
Aug 9, 2024	93.75	93.75	91.97	92.58	91.82	-1.62%	170,891
Aug 8, 2024	94.85	95.27	93.61	94.10	93.32	0.57%	134,855
Aug 7, 2024	95.99	96.68	93.33	93.57	92.80	-1.13%	189,704
Aug 6, 2024	93.66	95.53	92.10	94.64	93.86	1.36%	232,012
Aug 5, 2024	91.61	94.83	91.61	93.37	92.60	-3.48%	318,264
Aug 2, 2024	96.62	98.64	95.38	96.74	95.94	-3.54%	238,774
Aug 1, 2024	105.07	105.84	99.90	100.29	99.46	-4.78%	215,142
Jul 31, 2024	104.00	108.51	104.00	105.33	104.46	-1.10%	339,486
Jul 30, 2024	103.27	106.82	102.80	106.50	105.62	3.25%	296,611
Jul 29, 2024	102.61	103.68	101.57	103.15	102.30	0.74%	145,451
Jul 26, 2024	102.13	104.04	101.30	102.39	101.54	1.74%	189,534
Jul 25, 2024	99.51	101.53	97.90	100.64	99.81	1.63%	158,152
Jul 24, 2024	100.13	101.21	98.77	99.03	98.21	-1.62%	274,472
Jul 23, 2024	97.96	101.39	97.69	100.66	99.83	1.89%	244,719
Jul 22, 2024	98.78	99.75	96.85	98.79	97.97	0.24%	184,601
Jul 19, 2024	100.16	100.72	98.01	98.55	97.74	-2.45%	138,910
Jul 18, 2024	103.93	105.74	100.91	101.02	99.51	-3.23%	135,488
Jul 17, 2024	102.29	104.98	102.29	104.39	102.83	1.25%	166,628
Jul 16, 2024	102.50	103.85	101.50	103.10	101.56	1.73%	251,484
Jul 15, 2024	101.88	103.87	101.33	101.35	99.83	-0.52%	230,158
Jul 12, 2024	101.21	102.81	101.08	101.88	100.36	1.39%	224,343
Jul 11, 2024	98.90	100.91	97.88	100.48	98.98	4.30%	227,592
Jul 10, 2024	96.25	96.97	95.68	96.34	94.90	0.85%	172,358
Jul 9, 2024	97.04	97.04	95.50	95.53	94.10	-2.12%	147,768
Jul 8, 2024	97.91	98.76	97.50	97.60	96.14	0.04%	198,728
Jul 5, 2024	98.57	99.77	97.11	97.56	96.10	-1.46%	167,430
Jul 3, 2024	99.98	100.44	98.27	99.01	97.53	-1.09%	83,937
Jul 2, 2024	99.22	101.17	98.62	100.10	98.60	1.16%	270,557
Jul 1, 2024	100.39	100.39	98.11	98.95	97.47	-1.20%	306,997
Jun 28, 2024	98.18	100.33	98.18	100.15	98.65	2.35%	373,489
Jun 27, 2024	98.98	99.45	96.59	97.85	96.39	-1.74%	315,528
Jun 26, 2024	100.65	100.86	98.63	99.58	98.09	-0.98%	329,196
Jun 25, 2024	102.76	102.95	99.91	100.57	99.07	-2.31%	311,838
Jun 24, 2024	99.93	103.68	99.59	102.95	101.41	2.47%	352,723
Jun 21, 2024	100.49	100.74	99.18	100.47	98.97	0.15%	1,574,089
Jun 20, 2024	100.08	101.81	99.56	100.32	98.82	-0.38%	420,514
Jun 18, 2024	101.50	101.93	99.55	100.70	99.19	-1.11%	283,788
Jun 17, 2024	99.44	101.85	97.55	101.83	100.31	2.42%	499,765
Jun 14, 2024	101.20	101.54	98.91	99.42	97.93	-2.39%	640,257
Jun 13, 2024	97.70	102.51	94.84	101.85	100.33	0.82%	951,789