Oxford Industries, Inc. - OXM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	38.86	38.98	38.98	39.74	38.36	379,515
January 12, 2026	34	38.3	38.3	38.42	34	527,112
January 09, 2026	38.56	36.02	36.02	39.26	35.66	677,043
January 08, 2026	36.96	38.52	38.52	40.24	36.69	610,300
January 07, 2026	37.35	36.95	36.95	37.79	36.93	228,256
January 06, 2026	35.31	37.79	37.79	37.87	35.31	365,400
January 05, 2026	35.74	35.32	35.32	36.87	34.9	409,602
January 02, 2026	34.81	35.89	35.89	36.23	34.16	385,100
December 31, 2025	33.7	34.2	34.2	34.28	33.25	357,200
December 30, 2025	33.65	33.6	33.6	33.88	33.27	251,933
December 29, 2025	34	33.75	33.75	34.35	33.4	431,248
December 26, 2025	35.35	34.31	34.31	35.7	34.31	451,700
December 24, 2025	35.13	35.48	35.48	35.95	34.75	177,900
December 23, 2025	36.58	34.95	34.95	36.93	34.77	582,617
December 22, 2025	36.61	36.7	36.7	37.08	36	299,700
December 19, 2025	36.82	36.32	36.32	37.31	35.76	673,307
December 18, 2025	36.95	37.11	37.11	37.99	36.9	535,200
December 17, 2025	37.3	36.74	36.74	37.78	35.42	749,124
December 16, 2025	37.73	37.3	37.3	38.79	37.28	877,300
December 15, 2025	35.98	37.59	37.59	37.76	34.73	1.06M
December 12, 2025	32.25	34.84	34.84	35.61	32.1	1.16M
December 11, 2025	32.4	31.86	31.86	34.9	30.57	2.64M
December 10, 2025	39.77	40.45	40.45	40.94	39.15	885,616
December 09, 2025	38.77	39.78	39.78	41	38.77	380,018
December 08, 2025	40.75	38.98	38.98	41.06	38.95	489,400
December 05, 2025	40.24	40.81	40.81	40.87	39.67	442,100
December 04, 2025	40.3	39.78	39.78	40.47	38.97	475,718
December 03, 2025	40.62	40.79	40.79	42.07	40.62	807,800
December 02, 2025	39.45	40.49	40.49	40.74	38.71	338,000
December 01, 2025	37.65	39.25	39.25	40.06	37.39	370,448
November 28, 2025	37.64	38.16	38.16	38.34	37.34	141,310
November 26, 2025	37.27	37.84	37.84	38.57	37.23	339,318
November 25, 2025	35.05	37	37	37.18	34.51	482,604
November 24, 2025	33.18	33.82	33.82	34.1	32.84	575,101
November 21, 2025	32.56	33.55	33.55	34.33	31.98	407,100
November 20, 2025	32.13	32	32	32.63	31.47	510,724
November 19, 2025	33.69	31.74	31.74	33.91	31.62	381,200
November 18, 2025	33.58	33.62	33.62	33.71	32.51	436,523
November 17, 2025	34.68	33.81	33.81	34.99	33.69	411,500
November 14, 2025	35.01	35.01	35.01	35.3	34.65	308,600
November 13, 2025	36.41	35.88	35.88	37.28	35.7	275,540
November 12, 2025	36.6	36.63	36.63	37.62	36.27	323,700
November 11, 2025	36.34	36.27	36.27	36.67	35.56	478,311
November 10, 2025	37.47	35.92	35.92	37.5	35.34	345,500
November 07, 2025	36.08	37.12	37.12	37.2	35.72	275,570
November 06, 2025	37.59	36.22	36.22	38.43	36.09	320,804
November 05, 2025	36.77	38.11	38.11	38.44	36.53	301,344
November 04, 2025	36.6	36.49	36.49	37.46	36.28	259,838
November 03, 2025	36.52	36.98	36.98	37.48	36.24	298,300
October 31, 2025	36.16	36.85	36.85	36.91	35.53	310,345
October 30, 2025	36.94	36.52	36.52	37.68	35.97	288,084
October 29, 2025	38.91	37.6	37.6	39.07	37.52	317,600
October 28, 2025	39.6	39.32	39.32	40.03	38.7	361,327
October 27, 2025	40.96	39.98	39.98	41.39	39.19	470,900
October 24, 2025	40.65	40.59	40.59	40.66	39.67	406,411
October 23, 2025	38.84	40.5	40.5	40.53	38.53	594,820
October 22, 2025	39.39	38.54	38.54	40.11	38.46	370,802
October 21, 2025	38.25	39.53	39.53	39.88	38.22	313,900
October 20, 2025	38.09	38.21	38.21	38.8	37.52	337,919
October 17, 2025	37.27	37.97	37.97	38.39	37.22	609,200

Oxford Industries, Inc. (OXM) NYSE