Oxford Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	36.76	37.59	35.89	37.23	36.60	2.82%	433,026
Jul 13, 2026	37.40	38.50	36.07	36.21	35.59	-1.47%	640,064
Jul 10, 2026	37.54	38.29	36.32	36.75	36.12	-0.65%	645,511
Jul 9, 2026	35.64	37.35	35.12	36.99	36.36	4.23%	327,969
Jul 8, 2026	35.71	37.52	35.42	35.49	34.89	-1.55%	617,528
Jul 7, 2026	34.53	36.22	34.53	36.05	35.44	4.31%	449,003
Jul 6, 2026	34.99	35.57	34.02	34.56	33.97	-0.92%	287,959
Jul 2, 2026	36.08	36.98	34.74	34.88	34.29	-3.03%	314,312
Jul 1, 2026	35.01	36.14	34.72	35.97	35.36	3.15%	314,053
Jun 30, 2026	34.17	35.43	33.99	34.87	34.28	0.55%	411,453
Jun 29, 2026	35.48	35.77	33.94	34.68	34.09	-3.21%	457,135
Jun 26, 2026	34.52	36.06	34.49	35.83	35.22	1.76%	606,163
Jun 25, 2026	35.46	36.79	34.46	35.21	34.61	-1.70%	428,914
Jun 24, 2026	37.57	38.82	35.61	35.82	35.21	-6.08%	578,061
Jun 23, 2026	38.39	39.08	37.68	38.14	37.49	0.69%	451,489
Jun 22, 2026	37.30	38.87	37.14	37.88	37.24	4.09%	719,662
Jun 18, 2026	36.19	37.33	35.97	36.39	35.77	1.53%	2,649,469
Jun 17, 2026	36.49	37.41	35.37	35.84	35.23	-1.92%	493,360
Jun 16, 2026	36.62	37.78	35.92	36.54	35.92	-0.79%	567,479
Jun 15, 2026	38.14	39.50	35.80	36.83	36.20	-1.10%	613,084
Jun 12, 2026	35.71	37.96	35.14	37.24	36.61	3.67%	607,434
Jun 11, 2026	38.56	39.92	34.83	35.92	35.31	-17.01%	1,632,223
Jun 10, 2026	43.06	44.63	42.71	43.28	42.54	0.28%	648,561
Jun 9, 2026	44.05	45.82	42.00	43.16	42.43	-3.05%	671,705
Jun 8, 2026	44.28	45.30	41.35	44.52	43.76	0.91%	909,361
Jun 5, 2026	44.61	44.91	43.48	44.12	43.37	-2.65%	271,640
Jun 4, 2026	45.75	45.75	44.07	45.32	44.55	0.20%	184,205
Jun 3, 2026	45.16	45.54	44.49	45.23	44.46	-1.27%	229,353
Jun 2, 2026	45.79	46.69	45.11	45.81	45.03	2.55%	291,601
Jun 1, 2026	43.80	45.22	42.71	44.67	43.91	0.11%	268,408
May 29, 2026	46.31	47.00	44.01	44.62	43.86	-5.08%	304,434
May 28, 2026	46.41	49.58	45.96	47.01	46.21	1.21%	454,652
May 27, 2026	45.99	48.34	45.99	46.45	45.66	2.99%	250,361
May 26, 2026	42.25	45.20	42.20	45.10	44.33	8.08%	353,881
May 22, 2026	39.21	41.79	39.21	41.73	41.02	6.92%	289,993
May 21, 2026	37.79	39.47	36.75	39.03	38.37	2.82%	333,570
May 20, 2026	37.59	38.29	36.33	37.96	37.31	0.61%	361,475
May 19, 2026	38.44	38.44	37.46	37.73	37.09	-2.43%	241,146
May 18, 2026	38.66	40.78	37.75	38.67	38.01	-1.75%	396,723
May 15, 2026	40.42	41.19	39.32	39.36	38.69	-2.81%	261,281
May 14, 2026	40.62	41.42	40.00	40.50	39.81	1.58%	193,928
May 13, 2026	41.39	41.40	39.00	39.87	39.19	-4.14%	361,358