Oxford Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	39.87	39.87	38.16	38.56	38.56	-1.86%	476,443
Oct 6, 2025	40.70	40.85	39.26	39.29	39.29	-3.30%	397,809
Oct 3, 2025	41.12	41.96	40.49	40.63	40.63	-0.22%	307,341
Oct 2, 2025	40.51	41.33	40.18	40.72	40.72	0.42%	268,840
Oct 1, 2025	40.71	41.72	39.48	40.55	40.55	0.02%	403,198
Sep 30, 2025	40.50	40.78	39.70	40.54	40.54	-0.07%	285,975
Sep 29, 2025	42.50	42.71	40.45	40.57	40.57	-3.61%	368,111
Sep 26, 2025	40.62	42.15	40.44	42.09	42.09	3.57%	413,914
Sep 25, 2025	41.78	42.33	40.59	40.64	40.64	-4.89%	319,931
Sep 24, 2025	43.14	43.92	42.39	42.73	42.73	-0.84%	250,080
Sep 23, 2025	43.10	44.60	43.04	43.09	43.09	0.23%	354,903
Sep 22, 2025	44.21	44.39	42.76	42.99	42.99	-3.28%	498,277
Sep 19, 2025	45.49	45.52	44.13	44.45	44.45	-2.44%	701,002
Sep 18, 2025	46.59	46.81	45.53	45.56	45.56	-1.45%	390,433
Sep 17, 2025	46.79	48.35	45.50	46.23	46.23	-0.06%	678,932
Sep 16, 2025	46.65	46.95	45.59	46.26	46.26	-1.11%	391,417
Sep 15, 2025	47.03	47.69	45.50	46.78	46.78	-0.74%	466,065
Sep 12, 2025	50.69	50.94	46.42	47.13	47.13	-8.63%	932,177
Sep 11, 2025	47.06	51.61	45.61	51.58	51.58	27.64%	2,165,278
Sep 10, 2025	40.63	41.17	39.70	40.41	40.41	-0.83%	1,254,293
Sep 9, 2025	40.63	41.08	39.83	40.75	40.75	0.34%	603,320
Sep 8, 2025	42.12	42.12	40.03	40.61	40.61	-3.63%	787,669
Sep 5, 2025	42.40	43.79	42.07	42.14	42.14	-1.08%	493,371
Sep 4, 2025	42.31	43.03	41.33	42.60	42.60	0.92%	492,879
Sep 3, 2025	42.68	43.59	41.93	42.21	42.21	-0.94%	385,988
Sep 2, 2025	43.41	43.44	42.18	42.61	42.61	-3.27%	356,499
Aug 29, 2025	45.09	45.47	43.90	44.05	44.05	-1.74%	262,882
Aug 28, 2025	45.83	45.83	44.24	44.83	44.83	-0.40%	272,045
Aug 27, 2025	44.87	46.49	43.30	45.01	45.01	-1.62%	427,399
Aug 26, 2025	45.80	46.41	45.11	45.75	45.75	-0.17%	419,414
Aug 25, 2025	46.60	46.95	45.48	45.83	45.83	-2.49%	263,366
Aug 22, 2025	45.19	47.89	45.15	47.00	47.00	5.45%	303,625
Aug 21, 2025	44.21	44.73	43.28	44.57	44.57	-0.80%	173,281
Aug 20, 2025	45.16	45.94	44.52	44.93	44.93	-0.58%	229,630
Aug 19, 2025	46.15	46.84	45.16	45.19	45.19	-0.70%	232,966
Aug 18, 2025	45.70	46.37	45.24	45.51	45.51	0.78%	298,851
Aug 15, 2025	45.42	45.54	43.85	45.16	45.16	1.03%	294,073
Aug 14, 2025	44.00	44.85	42.64	44.70	44.70	-2.15%	296,375
Aug 13, 2025	43.33	45.80	43.33	45.68	45.68	5.59%	560,832
Aug 12, 2025	41.20	43.36	40.53	43.26	43.26	6.21%	371,193
Aug 11, 2025	39.56	40.81	38.82	40.73	40.73	4.73%	314,216
Aug 8, 2025	38.69	39.24	37.95	38.89	38.89	0.39%	239,465
Aug 7, 2025	39.74	39.74	38.19	38.74	38.74	-0.10%	325,006
Aug 6, 2025	40.00	40.00	38.76	38.78	38.78	-1.15%	289,987
Aug 5, 2025	39.16	39.68	38.42	39.23	39.23	2.00%	349,452
Aug 4, 2025	37.42	38.84	37.16	38.46	38.46	4.03%	320,990
Aug 1, 2025	37.41	37.58	36.25	36.97	36.97	-3.17%	369,460
Jul 31, 2025	38.50	38.77	37.43	38.18	38.18	-1.57%	385,397
Jul 30, 2025	42.15	42.15	38.31	38.79	38.79	-6.93%	493,784
Jul 29, 2025	43.13	43.23	41.55	41.68	41.68	-4.36%	234,568