Oxford Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	42.26	42.84	41.44	42.43	42.43	-0.86%	221,589
Apr 10, 2026	43.54	43.66	41.95	42.80	42.80	-0.99%	245,594
Apr 9, 2026	41.19	43.39	40.80	43.23	43.23	4.37%	234,077
Apr 8, 2026	41.24	42.05	40.75	41.42	41.42	4.60%	331,540
Apr 7, 2026	37.87	39.64	37.43	39.60	39.60	4.16%	332,703
Apr 6, 2026	39.12	39.80	37.40	38.02	38.02	-3.28%	268,586
Apr 2, 2026	38.00	39.38	36.81	39.31	39.31	2.00%	421,844
Apr 1, 2026	38.37	39.41	37.78	38.54	38.54	0.08%	486,162
Mar 31, 2026	37.28	38.61	36.45	38.51	38.51	6.03%	427,024
Mar 30, 2026	35.11	36.32	34.45	36.32	36.32	4.79%	605,688
Mar 27, 2026	34.93	37.36	32.50	34.66	34.66	8.69%	1,025,191
Mar 26, 2026	32.59	33.54	31.86	31.89	31.89	-3.28%	468,001
Mar 25, 2026	34.39	34.46	32.57	32.97	32.97	-2.48%	362,335
Mar 24, 2026	34.16	34.73	33.65	33.81	33.81	-1.86%	308,056
Mar 23, 2026	35.27	35.38	33.74	34.45	34.45	0.70%	451,659
Mar 20, 2026	33.51	35.20	33.51	34.21	34.21	0.26%	759,659
Mar 19, 2026	31.81	34.24	31.42	34.12	34.12	4.02%	374,612
Mar 18, 2026	35.03	35.80	32.60	32.80	32.80	-8.30%	485,493
Mar 17, 2026	36.44	37.25	35.32	35.77	35.77	-1.11%	246,239
Mar 16, 2026	36.21	36.67	35.39	36.17	36.17	0.95%	239,841
Mar 13, 2026	36.40	37.38	35.31	35.83	35.83	-1.70%	271,639
Mar 12, 2026	36.68	36.86	35.81	36.45	36.45	-2.51%	262,529
Mar 11, 2026	38.63	38.63	36.79	37.39	37.39	-2.76%	309,265
Mar 10, 2026	38.38	39.41	37.41	38.45	38.45	-1.06%	246,601
Mar 9, 2026	36.94	39.31	35.60	38.86	38.86	3.68%	407,916
Mar 6, 2026	38.61	38.61	36.94	37.48	37.48	-3.82%	218,660
Mar 5, 2026	38.01	39.11	37.82	38.97	38.97	2.04%	243,673
Mar 4, 2026	38.47	38.90	37.48	38.19	38.19	-1.42%	183,332
Mar 3, 2026	37.53	39.02	36.95	38.74	38.74	0.13%	242,334
Mar 2, 2026	38.39	39.08	37.49	38.69	38.69	-2.27%	255,122
Feb 27, 2026	39.51	40.03	38.32	39.59	39.59	-2.00%	364,633
Feb 26, 2026	40.47	41.10	39.51	40.40	40.40	0.82%	212,362
Feb 25, 2026	40.51	40.51	39.22	40.07	40.07	-1.35%	158,374
Feb 24, 2026	40.45	41.22	40.06	40.62	40.62	0.57%	136,386
Feb 23, 2026	40.63	41.13	39.04	40.39	40.39	-2.30%	271,810
Feb 20, 2026	39.40	41.99	38.91	41.34	41.34	5.35%	376,643
Feb 19, 2026	39.02	39.58	37.97	39.24	39.24	0.51%	178,051
Feb 18, 2026	38.62	40.23	38.58	39.04	39.04	0.18%	365,908
Feb 17, 2026	38.92	39.96	37.31	38.97	38.97	1.96%	227,710
Feb 13, 2026	38.98	39.19	36.84	38.22	38.22	-1.29%	247,426
Feb 12, 2026	40.74	41.60	38.67	38.72	38.72	-3.42%	272,139
Feb 11, 2026	39.77	40.58	39.47	40.09	40.09	0.91%	189,934
Feb 10, 2026	39.92	41.33	39.73	39.73	39.73	0.18%	224,553
Feb 9, 2026	40.01	40.75	39.03	39.66	39.66	-0.90%	214,026
Feb 6, 2026	38.32	40.80	38.29	40.02	40.02	4.63%	294,368
Feb 5, 2026	40.05	40.68	37.96	38.25	38.25	-3.70%	249,931
Feb 4, 2026	37.69	40.55	36.73	39.72	39.72	8.17%	402,259
Feb 3, 2026	36.09	37.79	35.89	36.72	36.72	0.16%	338,731
Feb 2, 2026	37.48	38.04	36.40	36.66	36.66	-0.52%	275,027
Jan 30, 2026	36.52	37.63	35.95	36.85	36.85	0.85%	384,433