Oxford Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	33.70	34.28	33.25	34.20	34.20	1.79%	357,155
Dec 30, 2025	33.65	33.88	33.27	33.60	33.60	-0.44%	251,928
Dec 29, 2025	34.00	34.35	33.40	33.75	33.75	-1.63%	431,210
Dec 26, 2025	35.35	35.70	34.31	34.31	34.31	-3.30%	451,688
Dec 24, 2025	35.13	35.95	34.75	35.48	35.48	1.52%	177,859
Dec 23, 2025	36.58	36.93	34.77	34.95	34.95	-4.77%	582,405
Dec 22, 2025	36.61	37.08	36.00	36.70	36.70	1.05%	299,660
Dec 19, 2025	36.82	37.31	35.76	36.32	36.32	-2.13%	656,927
Dec 18, 2025	36.95	37.99	36.90	37.11	37.11	1.01%	535,160
Dec 17, 2025	37.30	37.78	35.42	36.74	36.74	-1.50%	749,124
Dec 16, 2025	37.73	38.79	37.28	37.30	37.30	-0.77%	877,263
Dec 15, 2025	35.98	37.76	34.73	37.59	37.59	7.89%	1,056,396
Dec 12, 2025	32.25	35.61	32.10	34.84	34.84	9.35%	1,159,726
Dec 11, 2025	32.40	34.90	30.57	31.86	31.86	-21.24%	2,644,187
Dec 10, 2025	39.77	40.94	39.15	40.45	40.45	1.68%	885,616
Dec 9, 2025	38.77	41.00	38.77	39.78	39.78	2.05%	380,018
Dec 8, 2025	40.75	41.06	38.95	38.98	38.98	-4.48%	489,363
Dec 5, 2025	40.24	40.87	39.67	40.81	40.81	2.59%	442,080
Dec 4, 2025	40.30	40.47	38.97	39.78	39.78	-2.48%	475,718
Dec 3, 2025	40.62	42.07	40.62	40.79	40.79	0.74%	807,786
Dec 2, 2025	39.45	40.74	38.71	40.49	40.49	3.16%	337,956
Dec 1, 2025	37.65	40.06	37.39	39.25	39.25	2.86%	370,448
Nov 28, 2025	37.64	38.34	37.34	38.16	38.16	0.85%	141,310
Nov 26, 2025	37.27	38.57	37.23	37.84	37.84	2.27%	339,318
Nov 25, 2025	35.05	37.18	34.51	37.00	37.00	9.40%	482,604
Nov 24, 2025	33.18	34.11	32.84	33.82	33.82	0.80%	575,101
Nov 21, 2025	32.56	34.33	31.98	33.55	33.55	4.84%	407,094
Nov 20, 2025	32.13	32.63	31.47	32.00	32.00	0.82%	510,724
Nov 19, 2025	33.69	33.91	31.62	31.74	31.74	-5.59%	381,175
Nov 18, 2025	33.58	33.71	32.51	33.62	33.62	-0.56%	436,523
Nov 17, 2025	34.68	34.99	33.69	33.81	33.81	-3.43%	411,486
Nov 14, 2025	35.01	35.30	34.65	35.01	35.01	-2.42%	308,636
Nov 13, 2025	36.41	37.28	35.70	35.88	35.88	-2.05%	280,015
Nov 12, 2025	36.60	37.62	36.27	36.63	36.63	0.99%	323,707
Nov 11, 2025	36.34	36.67	35.56	36.27	36.27	0.97%	478,312
Nov 10, 2025	37.47	37.50	35.34	35.92	35.92	-3.23%	345,490
Nov 7, 2025	36.08	37.20	35.72	37.12	37.12	2.48%	275,570
Nov 6, 2025	37.59	38.43	36.09	36.22	36.22	-4.96%	320,804
Nov 5, 2025	36.77	38.44	36.54	38.11	38.11	4.44%	301,344
Nov 4, 2025	36.62	37.46	36.28	36.49	36.49	-1.33%	318,309
Nov 3, 2025	36.52	37.48	36.24	36.98	36.98	0.35%	298,265
Oct 31, 2025	36.16	36.91	35.53	36.85	36.85	0.90%	310,345
Oct 30, 2025	36.94	37.68	35.97	36.52	36.52	-2.87%	288,084
Oct 29, 2025	38.91	39.07	37.52	37.60	37.60	-4.37%	317,586
Oct 28, 2025	39.60	40.04	38.70	39.32	39.32	-1.65%	361,327
Oct 27, 2025	40.96	41.39	39.19	39.98	39.98	-1.50%	470,897
Oct 24, 2025	40.65	40.66	39.67	40.59	40.59	0.22%	406,411
Oct 23, 2025	38.84	40.53	38.54	40.50	40.50	5.09%	594,821
Oct 22, 2025	39.39	40.11	38.46	38.54	38.54	-2.50%	370,802
Oct 21, 2025	38.25	39.88	38.22	39.53	39.53	3.45%	313,858