Oxford Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	36.08	36.98	34.74	34.88	34.88	-3.03%	312,903
Jul 1, 2026	35.01	36.14	34.72	35.97	35.97	3.15%	314,051
Jun 30, 2026	34.17	35.43	33.99	34.87	34.87	0.55%	411,303
Jun 29, 2026	35.48	35.77	33.94	34.68	34.68	-3.21%	456,862
Jun 26, 2026	34.52	36.06	34.49	35.83	35.83	1.76%	584,563
Jun 25, 2026	35.46	36.79	34.46	35.21	35.21	-1.70%	428,904
Jun 24, 2026	37.57	38.82	35.61	35.82	35.82	-6.08%	577,994
Jun 23, 2026	38.39	39.08	37.68	38.14	38.14	0.69%	451,489
Jun 22, 2026	37.30	38.87	37.14	37.88	37.88	4.09%	719,433
Jun 18, 2026	36.19	37.33	35.97	36.39	36.39	1.53%	2,638,572
Jun 17, 2026	36.49	37.41	35.37	35.84	35.84	-1.92%	493,360
Jun 16, 2026	36.62	37.78	35.92	36.54	36.54	-0.79%	567,471
Jun 15, 2026	38.14	39.50	35.80	36.83	36.83	-1.10%	613,073
Jun 12, 2026	35.71	37.96	35.14	37.24	37.24	3.67%	600,405
Jun 11, 2026	38.56	39.92	34.83	35.92	35.92	-17.01%	1,631,327
Jun 10, 2026	43.06	44.63	42.71	43.28	43.28	0.28%	608,280
Jun 9, 2026	44.05	45.82	42.00	43.16	43.16	-3.05%	671,671
Jun 8, 2026	44.28	45.30	41.35	44.52	44.52	0.91%	909,361
Jun 5, 2026	44.61	44.91	43.48	44.12	44.12	-2.65%	271,247
Jun 4, 2026	45.75	45.75	44.07	45.32	45.32	0.20%	183,881
Jun 3, 2026	45.16	45.54	44.49	45.23	45.23	-1.27%	229,353
Jun 2, 2026	45.79	46.69	45.11	45.81	45.81	2.55%	291,601
Jun 1, 2026	43.80	45.22	42.71	44.67	44.67	0.11%	268,408
May 29, 2026	46.31	47.00	44.01	44.62	44.62	-5.08%	296,183
May 28, 2026	46.41	49.58	45.96	47.01	47.01	1.21%	454,652
May 27, 2026	45.99	48.34	45.99	46.45	46.45	2.99%	250,312
May 26, 2026	42.25	45.20	42.20	45.10	45.10	8.08%	353,879
May 22, 2026	39.21	41.79	39.21	41.73	41.73	6.92%	289,847
May 21, 2026	37.79	39.47	36.75	39.03	39.03	2.82%	333,570
May 20, 2026	37.59	38.29	36.33	37.96	37.96	0.61%	361,475
May 19, 2026	38.44	38.44	37.46	37.73	37.73	-2.43%	241,146
May 18, 2026	38.66	40.78	37.75	38.67	38.67	-1.75%	396,723
May 15, 2026	40.42	41.19	39.32	39.36	39.36	-2.81%	261,281
May 14, 2026	40.62	41.42	40.00	40.50	40.50	1.58%	193,928
May 13, 2026	41.39	41.40	39.00	39.87	39.87	-4.14%	361,358
May 12, 2026	43.42	43.42	40.87	41.59	41.59	-4.81%	289,535
May 11, 2026	45.16	45.21	42.39	43.69	43.69	-3.94%	257,343
May 8, 2026	45.59	45.80	44.88	45.48	45.48	0.26%	431,445
May 7, 2026	45.99	46.63	45.00	45.36	45.36	-0.46%	257,870
May 6, 2026	43.51	45.65	43.16	45.57	45.57	7.00%	210,953
May 5, 2026	40.92	42.91	40.92	42.59	42.59	4.16%	219,236
May 4, 2026	42.31	43.62	40.69	40.89	40.89	-3.86%	262,194
May 1, 2026	42.30	43.08	41.50	42.53	42.53	-0.72%	164,566
Apr 30, 2026	41.30	43.06	41.13	42.84	42.84	4.06%	218,465
Apr 29, 2026	43.68	43.68	41.17	41.17	41.17	-6.71%	322,482
Apr 28, 2026	43.90	44.34	42.82	44.13	44.13	0.18%	232,306
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%	268,675
Apr 23, 2026	47.78	47.78	44.42	45.54	45.54	-3.78%	300,016
Apr 22, 2026	47.18	47.85	46.17	47.33	47.33	1.46%	196,238