Oxford Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	28.00	28.01	26.04	26.34	26.34	-6.30%	752,187
Sep 22, 2026	28.58	29.28	28.05	28.11	28.11	0.25%	411,858
Sep 21, 2026	28.48	28.72	27.85	28.04	28.04	-1.51%	548,349
Sep 18, 2026	28.74	28.90	28.20	28.47	28.47	-1.59%	570,869
Sep 17, 2026	29.69	29.84	28.88	28.93	28.93	-1.09%	423,418
Sep 16, 2026	29.85	30.78	28.83	29.25	29.25	-1.38%	460,943
Sep 15, 2026	30.51	30.63	29.33	29.66	29.66	-3.67%	498,275
Sep 14, 2026	31.49	32.02	30.77	30.79	30.79	-2.35%	444,853
Sep 11, 2026	31.24	32.11	30.30	31.53	31.53	1.87%	760,984
Sep 10, 2026	31.30	31.68	30.50	30.95	30.95	0.98%	553,342
Sep 9, 2026	31.18	31.78	30.43	30.65	30.65	-2.91%	523,330
Sep 8, 2026	30.68	31.71	30.09	31.57	31.57	2.27%	966,521
Sep 4, 2026	30.07	31.56	28.20	30.87	30.87	-15.72%	2,053,639
Sep 3, 2026	38.12	38.31	36.48	36.63	36.63	-2.94%	446,579
Sep 2, 2026	37.78	38.80	37.61	37.74	37.74	-	254,187
Sep 1, 2026	37.90	38.91	37.40	37.74	37.74	-1.44%	235,906
Aug 31, 2026	37.81	38.51	37.43	38.29	38.29	-0.05%	300,134
Aug 28, 2026	38.35	38.90	37.93	38.31	38.31	0.29%	246,684
Aug 27, 2026	38.67	38.99	37.40	38.20	38.20	-1.47%	291,000
Aug 26, 2026	37.72	38.96	37.06	38.77	38.77	5.35%	395,750
Aug 25, 2026	36.64	36.89	35.74	36.80	36.80	0.66%	256,170
Aug 24, 2026	36.40	37.50	36.23	36.56	36.56	0.99%	279,596
Aug 21, 2026	34.60	36.38	34.60	36.20	36.20	5.36%	225,408
Aug 20, 2026	34.79	35.08	33.98	34.36	34.36	-3.18%	400,506
Aug 19, 2026	35.31	36.50	35.28	35.49	35.49	-0.28%	262,068
Aug 18, 2026	36.37	36.53	35.58	35.59	35.59	-2.52%	214,000
Aug 17, 2026	36.42	36.57	35.51	36.51	36.51	0.38%	167,789
Aug 14, 2026	36.24	36.58	35.67	36.37	36.37	0.17%	210,826
Aug 13, 2026	36.41	37.03	36.11	36.31	36.31	0.81%	238,623
Aug 12, 2026	36.27	36.50	35.50	36.02	36.02	-0.77%	248,879
Aug 11, 2026	37.30	37.38	36.05	36.30	36.30	-2.55%	231,180
Aug 10, 2026	37.40	37.55	35.77	37.25	37.25	0.70%	224,284
Aug 7, 2026	36.99	37.80	36.44	36.99	36.99	-1.36%	262,519
Aug 6, 2026	39.00	39.00	36.87	37.50	37.50	-3.47%	366,180
Aug 5, 2026	39.00	39.69	38.00	38.85	38.85	0.15%	166,639
Aug 4, 2026	37.52	38.93	37.52	38.79	38.79	1.94%	245,337
Aug 3, 2026	38.74	40.00	37.53	38.05	38.05	0.34%	272,817
Jul 31, 2026	38.17	38.59	37.28	37.92	37.92	-0.86%	219,865
Jul 30, 2026	38.33	38.75	36.71	38.25	38.25	-1.70%	343,270
Jul 29, 2026	40.68	40.68	38.36	38.91	38.91	-5.28%	282,596
Jul 28, 2026	41.14	42.70	40.86	41.08	41.08	1.96%	787,441
Jul 27, 2026	39.01	40.37	38.60	40.29	40.29	4.24%	262,914
Jul 24, 2026	38.00	38.93	37.44	38.65	38.65	1.26%	183,545
Jul 23, 2026	40.18	40.18	37.30	38.17	38.17	-6.12%	322,305
Jul 22, 2026	40.82	41.60	40.47	40.66	40.66	-0.15%	210,654
Jul 21, 2026	40.50	41.49	39.65	40.72	40.72	0.07%	435,468
Jul 20, 2026	40.50	40.83	39.45	40.69	40.69	0.64%	353,522
Jul 17, 2026	39.99	40.90	39.01	40.43	40.43	0.02%	444,408
Jul 16, 2026	38.65	41.52	38.64	41.12	40.42	6.97%	523,589
Jul 15, 2026	37.47	39.59	37.08	38.44	37.79	3.25%	383,526