Oxford Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	38.12	38.31	36.49	36.83	-	-2.41%	97,005
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
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