Oxford Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	28.65	28.65	27.60	28.21	28.21	-1.47%	331,725
Nov 2, 2026	28.38	29.15	28.33	28.63	28.63	1.52%	534,247
Oct 30, 2026	28.81	29.20	27.64	28.20	28.20	-1.50%	962,182
Oct 29, 2026	27.82	28.65	27.61	28.63	28.63	5.22%	343,665
Oct 28, 2026	27.02	27.34	26.66	27.21	27.21	-0.80%	389,161
Oct 27, 2026	27.45	27.60	27.08	27.43	27.43	-0.25%	351,056
Oct 26, 2026	27.77	28.08	27.10	27.50	27.50	-0.97%	460,364
Oct 23, 2026	27.65	28.17	27.13	27.77	27.77	-2.05%	431,584
Oct 22, 2026	25.94	28.40	25.94	28.35	28.35	8.83%	603,124
Oct 21, 2026	27.00	27.04	25.63	26.05	26.05	-3.23%	672,323
Oct 20, 2026	26.75	27.12	26.35	26.92	26.92	1.09%	313,880
Oct 19, 2026	26.24	26.96	26.18	26.63	26.63	0.79%	479,474
Oct 16, 2026	27.32	27.50	26.25	26.42	26.42	-2.80%	693,144
Oct 15, 2026	26.50	28.16	26.40	27.88	27.18	7.07%	967,349
Oct 14, 2026	25.64	26.11	24.78	26.04	25.39	1.24%	889,534
Oct 13, 2026	25.73	26.03	25.21	25.72	25.07	1.74%	771,191
Oct 12, 2026	25.35	25.49	25.01	25.28	24.65	-0.39%	261,076
Oct 9, 2026	25.65	25.73	24.92	25.38	24.74	-0.39%	382,833
Oct 8, 2026	25.00	25.73	24.63	25.48	24.84	1.23%	687,733
Oct 7, 2026	25.45	25.65	24.83	25.17	24.54	-1.26%	473,671
Oct 6, 2026	25.69	26.06	24.93	25.49	24.85	0.43%	762,575
Oct 5, 2026	25.30	25.63	24.86	25.38	24.74	1.81%	925,878
Oct 2, 2026	25.53	25.57	24.82	24.93	24.30	-1.77%	365,596
Oct 1, 2026	24.70	25.51	24.29	25.38	24.74	3.85%	696,336
Sep 30, 2026	25.32	25.32	24.20	24.44	23.83	-2.28%	502,264
Sep 29, 2026	26.03	26.03	24.70	25.01	24.38	-3.25%	643,993
Sep 28, 2026	25.94	26.14	25.27	25.85	25.20	-0.39%	648,600
Sep 25, 2026	26.56	26.56	25.59	25.95	25.30	-0.46%	687,927
Sep 24, 2026	26.56	26.81	26.01	26.07	25.42	-1.03%	601,627
Sep 23, 2026	28.00	28.01	26.04	26.34	25.68	-6.30%	752,879
Sep 22, 2026	28.58	29.28	28.05	28.11	27.40	0.25%	412,073
Sep 21, 2026	28.48	28.72	27.85	28.04	27.34	-1.51%	548,559
Sep 18, 2026	28.74	28.90	28.20	28.47	27.76	-1.59%	571,317
Sep 17, 2026	29.69	29.84	28.88	28.93	28.20	-1.09%	423,952
Sep 16, 2026	29.85	30.78	28.83	29.25	28.52	-1.38%	461,049
Sep 15, 2026	30.51	30.63	29.33	29.66	28.92	-3.67%	498,346
Sep 14, 2026	31.49	32.02	30.77	30.79	30.02	-2.35%	444,856
Sep 11, 2026	31.24	32.11	30.30	31.53	30.74	1.87%	761,020
Sep 10, 2026	31.30	31.68	30.50	30.95	30.17	0.98%	553,345
Sep 9, 2026	31.18	31.78	30.43	30.65	29.88	-2.91%	531,262
Sep 8, 2026	30.68	31.71	30.09	31.57	30.78	2.27%	1,001,476
Sep 4, 2026	30.07	31.56	28.20	30.87	30.09	-15.72%	2,055,252
Sep 3, 2026	38.12	38.31	36.48	36.63	35.71	-2.94%	626,835
Sep 2, 2026	37.78	38.80	37.61	37.74	36.79	-	254,191
Sep 1, 2026	37.90	38.91	37.40	37.74	36.79	-1.44%	236,266
Aug 31, 2026	37.81	38.51	37.43	38.29	37.33	-0.05%	301,282
Aug 28, 2026	38.35	38.90	37.93	38.31	37.35	0.29%	246,686
Aug 27, 2026	38.67	38.99	37.40	38.20	37.24	-1.47%	291,001
Aug 26, 2026	37.72	38.96	37.06	38.77	37.80	5.35%	395,877
Aug 25, 2026	36.64	36.89	35.74	36.80	35.88	0.66%	256,170