Oxford Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	42.31	43.62	41.58	41.42	-	-2.61%	98,479
May 1, 2026	42.30	43.08	41.50	42.53	42.53	-0.72%	163,909
Apr 30, 2026	41.30	43.06	41.13	42.84	42.84	4.06%	218,443
Apr 29, 2026	43.68	43.68	41.17	41.17	41.17	-6.71%	322,481
Apr 28, 2026	43.90	44.34	42.82	44.13	44.13	0.18%	232,082
Apr 27, 2026	44.57	45.08	43.29	44.05	44.05	-1.26%	223,846
Apr 24, 2026	45.48	45.77	44.61	44.61	44.61	-2.04%	257,627
Apr 23, 2026	47.78	47.78	44.42	45.54	45.54	-3.78%	289,441
Apr 22, 2026	47.18	47.85	46.17	47.33	47.33	1.46%	196,237
Apr 21, 2026	44.97	47.18	44.97	46.65	46.65	2.75%	325,949
Apr 20, 2026	44.51	45.84	44.08	45.40	45.40	1.14%	317,399
Apr 17, 2026	44.61	45.47	44.18	44.89	44.89	-0.44%	356,628
Apr 16, 2026	44.54	45.09	44.04	45.09	44.39	1.44%	318,114
Apr 15, 2026	44.13	45.37	43.78	44.45	43.76	0.52%	234,815
Apr 14, 2026	42.70	44.23	42.70	44.22	43.53	4.22%	337,042
Apr 13, 2026	42.26	42.84	41.44	42.43	41.77	-0.86%	222,267
Apr 10, 2026	43.54	43.66	41.95	42.80	42.14	-0.99%	245,876
Apr 9, 2026	41.19	43.39	40.80	43.23	42.56	4.37%	234,108
Apr 8, 2026	41.24	42.05	40.75	41.42	40.78	4.60%	331,884
Apr 7, 2026	37.87	39.64	37.43	39.60	38.99	4.16%	333,250
Apr 6, 2026	39.12	39.80	37.40	38.02	37.43	-3.28%	268,732
Apr 2, 2026	38.00	39.38	36.81	39.31	38.70	2.00%	421,845
Apr 1, 2026	38.37	39.41	37.78	38.54	37.94	0.08%	486,382
Mar 31, 2026	37.28	38.61	36.45	38.51	37.91	6.03%	427,025
Mar 30, 2026	35.11	36.32	34.45	36.32	35.76	4.79%	607,232
Mar 27, 2026	34.93	37.36	32.50	34.66	34.12	8.69%	1,026,192
Mar 26, 2026	32.59	33.54	31.86	31.89	31.39	-3.28%	478,322
Mar 25, 2026	34.39	34.46	32.57	32.97	32.46	-2.48%	362,354
Mar 24, 2026	34.16	34.73	33.65	33.81	33.29	-1.86%	308,517
Mar 23, 2026	35.27	35.38	33.74	34.45	33.92	0.70%	451,659
Mar 20, 2026	33.51	35.20	33.51	34.21	33.68	0.26%	767,153
Mar 19, 2026	31.81	34.24	31.42	34.12	33.59	4.02%	374,612
Mar 18, 2026	35.03	35.80	32.60	32.80	32.29	-8.30%	485,943
Mar 17, 2026	36.44	37.25	35.32	35.77	35.21	-1.11%	246,239
Mar 16, 2026	36.21	36.67	35.39	36.17	35.61	0.95%	239,845
Mar 13, 2026	36.40	37.38	35.31	35.83	35.27	-1.70%	271,639
Mar 12, 2026	36.68	36.86	35.81	36.45	35.88	-2.51%	262,555
Mar 11, 2026	38.63	38.63	36.79	37.39	36.81	-2.76%	309,320
Mar 10, 2026	38.38	39.41	37.41	38.45	37.85	-1.06%	246,601
Mar 9, 2026	36.94	39.31	35.60	38.86	38.26	3.68%	407,916
Mar 6, 2026	38.61	38.61	36.94	37.48	36.90	-3.82%	218,660
Mar 5, 2026	38.01	39.11	37.82	38.97	38.37	2.04%	243,673
Mar 4, 2026	38.47	38.90	37.48	38.19	37.60	-1.42%	183,332
Mar 3, 2026	37.53	39.02	36.95	38.74	38.14	0.13%	242,334
Mar 2, 2026	38.39	39.08	37.49	38.69	38.09	-2.27%	255,122
Feb 27, 2026	39.51	40.03	38.32	39.59	38.98	-2.00%	364,705
Feb 26, 2026	40.47	41.10	39.51	40.40	39.77	0.82%	212,362
Feb 25, 2026	40.51	40.51	39.22	40.07	39.45	-1.35%	158,399
Feb 24, 2026	40.45	41.22	40.06	40.62	39.99	0.57%	136,386
Feb 23, 2026	40.63	41.13	39.04	40.39	39.76	-2.30%	271,810