Oxford Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.02	39.75	37.94	39.75	39.75	6.03%	899,972
Jun 26, 2025	37.51	38.16	37.02	37.49	37.49	0.62%	687,604
Jun 25, 2025	38.14	38.29	36.99	37.26	37.26	-2.13%	525,915
Jun 24, 2025	40.67	40.74	37.98	38.07	38.07	-4.82%	563,474
Jun 23, 2025	40.72	41.44	39.33	40.00	40.00	-2.94%	647,777
Jun 20, 2025	41.82	42.19	41.00	41.21	41.21	1.18%	679,582
Jun 18, 2025	42.13	42.73	40.46	40.73	40.73	-3.94%	483,831
Jun 17, 2025	41.20	43.00	40.81	42.40	42.40	1.24%	634,098
Jun 16, 2025	39.97	41.90	38.74	41.88	41.88	6.03%	1,152,860
Jun 13, 2025	42.42	42.72	39.28	39.50	39.50	-8.29%	1,061,123
Jun 12, 2025	45.77	48.00	42.90	43.07	43.07	-13.91%	1,721,718
Jun 11, 2025	55.58	55.76	50.03	50.03	50.03	-8.60%	1,063,182
Jun 10, 2025	56.00	56.34	54.07	54.74	54.74	-0.53%	367,150
Jun 9, 2025	55.92	56.25	53.99	55.03	55.03	0.22%	359,314
Jun 6, 2025	54.70	55.64	54.09	54.91	54.91	0.94%	320,243
Jun 5, 2025	54.78	56.39	54.15	54.40	54.40	0.48%	267,612
Jun 4, 2025	53.95	54.85	53.63	54.14	54.14	-	253,289
Jun 3, 2025	53.13	54.64	52.33	54.14	54.14	3.14%	216,560
Jun 2, 2025	53.24	53.30	52.03	52.49	52.49	-2.22%	238,146
May 30, 2025	53.56	54.32	53.09	53.68	53.68	-1.07%	443,347
May 29, 2025	55.75	56.22	53.44	54.26	54.26	-1.36%	259,147
May 28, 2025	55.84	55.97	54.93	55.01	55.01	-0.49%	353,420
May 27, 2025	53.87	55.44	53.04	55.28	55.28	4.64%	310,132
May 23, 2025	52.45	53.25	52.45	52.83	52.83	-2.76%	248,186
May 22, 2025	53.29	54.72	53.13	54.33	54.33	1.91%	212,491
May 21, 2025	55.07	55.75	52.65	53.31	53.31	-5.46%	382,989
May 20, 2025	56.19	56.90	55.83	56.39	56.39	0.88%	277,588
May 19, 2025	55.81	56.35	55.29	55.90	55.90	-2.10%	344,592
May 16, 2025	57.21	57.55	56.32	57.10	57.10	-0.19%	345,506
May 15, 2025	56.75	57.73	55.34	57.21	57.21	-0.16%	508,010
May 14, 2025	58.02	58.55	57.20	57.30	57.30	-2.00%	319,202
May 13, 2025	58.94	58.99	57.60	58.47	58.47	0.39%	295,144
May 12, 2025	58.51	60.31	56.92	58.24	58.24	8.31%	630,720
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