Oxford Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	56.00	56.34	54.07	54.74	54.74	-0.53%	366,924
Jun 9, 2025	55.92	56.25	53.99	55.03	55.03	0.22%	359,314
Jun 6, 2025	54.70	55.64	54.09	54.91	54.91	0.94%	320,243
Jun 5, 2025	54.78	56.39	54.15	54.40	54.40	0.48%	267,612
Jun 4, 2025	53.95	54.85	53.63	54.14	54.14	-	253,289
Jun 3, 2025	53.13	54.64	52.33	54.14	54.14	3.14%	216,560
Jun 2, 2025	53.24	53.30	52.03	52.49	52.49	-2.22%	238,146
May 30, 2025	53.56	54.32	53.09	53.68	53.68	-1.07%	443,347
May 29, 2025	55.75	56.22	53.44	54.26	54.26	-1.36%	259,147
May 28, 2025	55.84	55.97	54.93	55.01	55.01	-0.49%	353,420
May 27, 2025	53.87	55.44	53.04	55.28	55.28	4.64%	310,132
May 23, 2025	52.45	53.25	52.45	52.83	52.83	-2.76%	248,186
May 22, 2025	53.29	54.72	53.13	54.33	54.33	1.91%	212,491
May 21, 2025	55.07	55.75	52.65	53.31	53.31	-5.46%	382,989
May 20, 2025	56.19	56.90	55.83	56.39	56.39	0.88%	277,588
May 19, 2025	55.81	56.35	55.29	55.90	55.90	-2.10%	344,592
May 16, 2025	57.21	57.55	56.32	57.10	57.10	-0.19%	345,506
May 15, 2025	56.75	57.73	55.34	57.21	57.21	-0.16%	508,010
May 14, 2025	58.02	58.55	57.20	57.30	57.30	-2.00%	319,202
May 13, 2025	58.94	58.99	57.60	58.47	58.47	0.39%	295,144
May 12, 2025	58.51	60.31	56.92	58.24	58.24	8.31%	630,720
May 9, 2025	54.82	55.21	53.35	53.77	53.77	-2.54%	414,014
May 8, 2025	53.90	55.57	53.27	55.17	55.17	3.78%	584,941
May 7, 2025	52.75	53.52	52.00	53.16	53.16	1.92%	288,105
May 6, 2025	51.66	52.35	50.85	52.16	52.16	-1.17%	355,758
May 5, 2025	49.98	53.20	49.53	52.78	52.78	5.60%	655,588
May 2, 2025	48.73	50.41	48.35	49.98	49.98	3.91%	300,808
May 1, 2025	48.96	49.58	47.67	48.10	48.10	-1.03%	296,614
Apr 30, 2025	48.01	48.87	46.83	48.60	48.60	-0.98%	440,715
Apr 29, 2025	49.60	49.88	48.84	49.08	49.08	-1.39%	351,702
Apr 28, 2025	51.80	52.21	49.07	49.77	49.77	-4.12%	505,531
Apr 25, 2025	50.96	51.97	49.59	51.91	51.91	1.11%	403,604
Apr 24, 2025	47.51	51.57	47.14	51.34	51.34	8.34%	478,532
Apr 23, 2025	49.03	50.32	47.14	47.39	47.39	1.00%	404,995
Apr 22, 2025	45.52	47.16	44.76	46.92	46.92	3.76%	437,052
Apr 21, 2025	44.00	45.79	43.23	45.22	45.22	0.94%	448,611
Apr 17, 2025	42.64	45.04	42.12	44.80	44.80	3.11%	431,177
Apr 16, 2025	45.35	46.35	43.01	43.45	42.79	-4.82%	549,813
Apr 15, 2025	48.93	49.40	45.60	45.65	44.96	-7.61%	574,873
Apr 14, 2025	51.77	52.00	48.11	49.41	48.66	-2.81%	469,395
Apr 11, 2025	50.58	51.02	49.00	50.84	50.07	-0.10%	346,824
Apr 10, 2025	52.81	52.81	48.61	50.89	50.12	-6.28%	667,969
Apr 9, 2025	45.55	54.59	44.40	54.30	53.48	17.92%	932,030
Apr 8, 2025	54.27	54.27	45.61	46.05	45.35	-13.21%	633,046
Apr 7, 2025	53.71	56.03	50.95	53.06	52.26	-7.19%	891,663
Apr 4, 2025	53.71	58.09	52.92	57.17	56.30	4.27%	961,243
Apr 3, 2025	57.33	58.05	54.40	54.83	54.00	-9.97%	594,925
Apr 2, 2025	58.70	61.02	58.46	60.90	59.98	2.61%	544,777
Apr 1, 2025	59.35	60.04	58.06	59.35	58.45	1.16%	566,807
Mar 31, 2025	58.88	60.71	58.13	58.67	57.78	-0.49%	705,612