Oxford Industries, Inc. (OXM)
NYSE: OXM · Real-Time Price · USD
26.04
+0.32 (1.24%)
At close: Oct 14, 2026, 4:00 PM EDT
25.52
-0.52 (-2.00%)
After-hours: Oct 14, 2026, 7:40 PM EDT
Oxford Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 25.64 | 26.11 | 24.78 | 26.04 | 26.04 | 1.24% | 889,534 |
| Oct 13, 2026 | 25.73 | 26.03 | 25.21 | 25.72 | 25.72 | 1.74% | 771,190 |
| Oct 12, 2026 | 25.35 | 25.49 | 25.01 | 25.28 | 25.28 | -0.39% | 260,271 |
| Oct 9, 2026 | 25.65 | 25.73 | 24.92 | 25.38 | 25.38 | -0.39% | 382,529 |
| Oct 8, 2026 | 25.00 | 25.73 | 24.63 | 25.48 | 25.48 | 1.23% | 684,881 |
| Oct 7, 2026 | 25.45 | 25.65 | 24.83 | 25.17 | 25.17 | -1.26% | 473,653 |
| Oct 6, 2026 | 25.69 | 26.06 | 24.93 | 25.49 | 25.49 | 0.43% | 761,838 |
| Oct 5, 2026 | 25.30 | 25.63 | 24.86 | 25.38 | 25.38 | 1.81% | 925,844 |
| Oct 2, 2026 | 25.53 | 25.57 | 24.82 | 24.93 | 24.93 | -1.77% | 365,594 |
| Oct 1, 2026 | 24.70 | 25.51 | 24.29 | 25.38 | 25.38 | 3.85% | 696,323 |
| Sep 30, 2026 | 25.32 | 25.32 | 24.20 | 24.44 | 24.44 | -2.28% | 498,896 |
| Sep 29, 2026 | 26.03 | 26.03 | 24.70 | 25.01 | 25.01 | -3.25% | 643,929 |
| Sep 28, 2026 | 25.94 | 26.14 | 25.27 | 25.85 | 25.85 | -0.39% | 648,532 |
| Sep 25, 2026 | 26.56 | 26.56 | 25.59 | 25.95 | 25.95 | -0.46% | 682,224 |
| Sep 24, 2026 | 26.56 | 26.81 | 26.01 | 26.07 | 26.07 | -1.03% | 594,262 |
| 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 |