Oxford Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	58.51	60.31	56.92	58.15	-	8.15%	381,641
May 9, 2025	54.82	55.21	53.35	53.77	53.77	-2.54%	414,014
May 8, 2025	53.90	55.57	53.27	55.17	55.17	3.78%	584,941
May 7, 2025	52.75	53.52	52.00	53.16	53.16	1.92%	288,105
May 6, 2025	51.66	52.35	50.85	52.16	52.16	-1.17%	355,758
May 5, 2025	49.98	53.20	49.53	52.78	52.78	5.60%	655,588
May 2, 2025	48.73	50.41	48.35	49.98	49.98	3.91%	300,808
May 1, 2025	48.96	49.58	47.67	48.10	48.10	-1.03%	296,614
Apr 30, 2025	48.01	48.87	46.83	48.60	48.60	-0.98%	440,715
Apr 29, 2025	49.60	49.88	48.84	49.08	49.08	-1.39%	351,702
Apr 28, 2025	51.80	52.21	49.07	49.77	49.77	-4.12%	505,531
Apr 25, 2025	50.96	51.97	49.59	51.91	51.91	1.11%	403,604
Apr 24, 2025	47.51	51.57	47.14	51.34	51.34	8.34%	478,532
Apr 23, 2025	49.03	50.32	47.14	47.39	47.39	1.00%	404,995
Apr 22, 2025	45.52	47.16	44.76	46.92	46.92	3.76%	437,052
Apr 21, 2025	44.00	45.79	43.23	45.22	45.22	0.94%	448,611
Apr 17, 2025	42.64	45.04	42.12	44.80	44.80	3.11%	431,177
Apr 16, 2025	45.35	46.35	43.01	43.45	42.79	-4.82%	549,813
Apr 15, 2025	48.93	49.40	45.60	45.65	44.96	-7.61%	574,873
Apr 14, 2025	51.77	52.00	48.11	49.41	48.66	-2.81%	469,395
Apr 11, 2025	50.58	51.02	49.00	50.84	50.07	-0.10%	346,824
Apr 10, 2025	52.81	52.81	48.61	50.89	50.12	-6.28%	667,969
Apr 9, 2025	45.55	54.59	44.40	54.30	53.48	17.92%	932,030
Apr 8, 2025	54.27	54.27	45.61	46.05	45.35	-13.21%	633,046
Apr 7, 2025	53.71	56.03	50.95	53.06	52.26	-7.19%	891,663
Apr 4, 2025	53.71	58.09	52.92	57.17	56.30	4.27%	961,243
Apr 3, 2025	57.33	58.05	54.40	54.83	54.00	-9.97%	594,925
Apr 2, 2025	58.70	61.02	58.46	60.90	59.98	2.61%	544,777
Apr 1, 2025	59.35	60.04	58.06	59.35	58.45	1.16%	566,807
Mar 31, 2025	58.88	60.71	58.13	58.67	57.78	-0.49%	705,612
Mar 28, 2025	54.84	61.99	53.23	58.96	58.07	-5.72%	1,330,880
Mar 27, 2025	61.77	64.39	60.96	62.54	61.59	1.25%	525,284
Mar 26, 2025	61.50	62.30	60.38	61.77	60.83	0.60%	621,447
Mar 25, 2025	61.39	62.37	60.34	61.40	60.47	0.21%	372,413
Mar 24, 2025	61.18	61.70	60.46	61.27	60.34	1.91%	317,457
Mar 21, 2025	60.11	61.32	59.31	60.12	59.21	-1.65%	562,749
Mar 20, 2025	61.05	63.14	61.02	61.13	60.20	-0.50%	276,293
Mar 19, 2025	61.31	62.43	60.42	61.44	60.51	-0.19%	419,936
Mar 18, 2025	60.07	61.65	59.68	61.56	60.63	0.95%	373,623
Mar 17, 2025	56.76	61.05	56.70	60.98	60.06	7.45%	685,579
Mar 14, 2025	55.80	56.89	54.02	56.75	55.89	2.73%	534,385
Mar 13, 2025	57.03	57.14	54.58	55.24	54.40	-3.22%	745,719
Mar 12, 2025	60.97	60.97	56.99	57.08	56.21	-5.70%	690,381
Mar 11, 2025	62.40	62.40	59.46	60.53	59.61	-2.62%	536,487
Mar 10, 2025	62.07	64.55	61.78	62.16	61.22	-0.38%	649,972
Mar 7, 2025	60.05	63.20	60.05	62.40	61.45	4.10%	361,903
Mar 6, 2025	58.11	60.29	58.04	59.94	59.03	2.23%	443,614
Mar 5, 2025	58.49	59.25	57.55	58.63	57.74	0.24%	420,080
Mar 4, 2025	59.30	60.00	58.02	58.49	57.60	-2.89%	480,018
Mar 3, 2025	62.26	62.54	59.82	60.23	59.32	-2.90%	742,755