Oxford Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	38.20	39.21	37.99	38.07	38.07	-0.94%	251,474
Jan 21, 2026	38.08	39.07	37.18	38.43	38.43	1.69%	255,007
Jan 20, 2026	40.00	40.30	37.37	37.79	37.79	-7.06%	440,626
Jan 16, 2026	42.06	42.48	40.53	40.66	40.66	-4.89%	394,412
Jan 15, 2026	40.27	43.02	39.82	42.75	42.06	5.74%	590,361
Jan 14, 2026	38.98	40.51	38.71	40.43	39.78	3.72%	448,136
Jan 13, 2026	38.86	39.74	38.36	38.98	38.35	1.78%	379,515
Jan 12, 2026	34.00	38.42	34.00	38.30	37.68	6.33%	527,112
Jan 9, 2026	38.56	39.26	35.66	36.02	35.44	-6.49%	677,412
Jan 8, 2026	36.96	40.24	36.69	38.52	37.90	4.42%	610,266
Jan 7, 2026	37.35	37.91	36.88	36.89	36.29	-2.38%	361,528
Jan 6, 2026	35.31	37.87	35.31	37.79	37.18	6.99%	365,396
Jan 5, 2026	35.74	36.87	34.90	35.32	34.75	-1.59%	409,602
Jan 2, 2026	34.81	36.23	34.16	35.89	35.31	4.94%	385,069
Dec 31, 2025	33.70	34.28	33.25	34.20	33.65	1.79%	357,155
Dec 30, 2025	33.65	33.88	33.27	33.60	33.06	-0.44%	251,933
Dec 29, 2025	34.00	34.35	33.40	33.75	33.21	-1.63%	431,248
Dec 26, 2025	35.35	35.70	34.31	34.31	33.76	-3.30%	451,690
Dec 24, 2025	35.13	35.95	34.75	35.48	34.91	1.52%	177,892
Dec 23, 2025	36.58	36.93	34.77	34.95	34.39	-4.77%	582,617
Dec 22, 2025	36.61	37.08	36.00	36.70	36.11	1.05%	299,660
Dec 19, 2025	36.82	37.31	35.76	36.32	35.73	-2.13%	673,307
Dec 18, 2025	36.95	37.99	36.90	37.11	36.51	1.01%	535,160
Dec 17, 2025	37.30	37.78	35.42	36.74	36.15	-1.50%	749,124
Dec 16, 2025	37.73	38.79	37.28	37.30	36.70	-0.77%	877,263
Dec 15, 2025	35.98	37.76	34.73	37.59	36.98	7.89%	1,056,396
Dec 12, 2025	32.25	35.61	32.10	34.84	34.28	9.35%	1,159,726
Dec 11, 2025	32.40	34.90	30.57	31.86	31.35	-21.24%	2,644,187
Dec 10, 2025	39.77	40.94	39.15	40.45	39.80	1.68%	885,616
Dec 9, 2025	38.77	41.00	38.77	39.78	39.14	2.05%	380,018
Dec 8, 2025	40.75	41.06	38.95	38.98	38.35	-4.48%	489,363
Dec 5, 2025	40.24	40.87	39.67	40.81	40.15	2.59%	442,080
Dec 4, 2025	40.30	40.47	38.97	39.78	39.14	-2.48%	475,718
Dec 3, 2025	40.62	42.07	40.62	40.79	40.13	0.74%	807,786
Dec 2, 2025	39.45	40.74	38.71	40.49	39.84	3.16%	337,956
Dec 1, 2025	37.65	40.06	37.39	39.25	38.62	2.86%	370,448
Nov 28, 2025	37.64	38.34	37.34	38.16	37.54	0.85%	141,310
Nov 26, 2025	37.27	38.57	37.23	37.84	37.23	2.27%	339,318
Nov 25, 2025	35.05	37.18	34.51	37.00	36.40	9.40%	482,604
Nov 24, 2025	33.18	34.11	32.84	33.82	33.27	0.80%	575,101
Nov 21, 2025	32.56	34.33	31.98	33.55	33.01	4.84%	407,094
Nov 20, 2025	32.13	32.63	31.47	32.00	31.48	0.82%	510,724
Nov 19, 2025	33.69	33.91	31.62	31.74	31.23	-5.59%	381,175
Nov 18, 2025	33.58	33.71	32.51	33.62	33.08	-0.56%	436,523
Nov 17, 2025	34.68	34.99	33.69	33.81	33.26	-3.43%	411,486
Nov 14, 2025	35.01	35.30	34.65	35.01	34.44	-2.42%	308,636
Nov 13, 2025	36.41	37.28	35.70	35.88	35.30	-2.05%	280,015
Nov 12, 2025	36.60	37.62	36.27	36.63	36.04	0.99%	323,707
Nov 11, 2025	36.34	36.67	35.56	36.27	35.68	0.97%	478,312
Nov 10, 2025	37.47	37.50	35.34	35.92	35.34	-3.23%	345,490