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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	37.47	38.17	37.48	38.35	37.12	424,125
October 15, 2025	37.69	37.58	36.9	38.41	36.93	295,946
October 14, 2025	36.26	37.52	36.84	37.74	36.26	228,018
October 13, 2025	36.49	37.17	36.5	37.36	36.39	370,727
October 10, 2025	39.07	35.72	35.07	39.5	35.59	498,338
October 09, 2025	38.98	38.94	38.24	39.17	38.32	304,300
October 08, 2025	38.83	39.12	38.41	39.77	38.24	368,508
October 07, 2025	39.87	38.56	37.86	39.87	38.16	476,445
October 06, 2025	40.7	39.29	38.58	40.85	39.26	397,809
October 03, 2025	41.12	40.63	40.63	41.96	40.49	307,336
October 02, 2025	40.51	40.72	40.72	41.33	40.17	268,840
October 01, 2025	40.71	40.55	40.55	41.72	39.48	403,200
September 30, 2025	40.5	40.54	40.54	40.78	39.7	286,000
September 29, 2025	42.5	40.57	40.57	42.71	40.45	368,111
September 26, 2025	40.62	42.09	42.09	42.15	40.44	413,914
September 25, 2025	41.78	40.64	40.64	42.33	40.59	319,931
September 24, 2025	43.14	42.73	42.73	43.73	42.39	250,064
September 23, 2025	43.1	43.09	43.09	44.6	43.04	354,903
September 22, 2025	44.21	42.99	42.99	44.39	42.76	498,300
September 19, 2025	45.49	44.45	44.45	45.52	44.13	701,002
September 18, 2025	46.59	45.56	45.56	46.81	45.53	390,423
September 17, 2025	46.79	46.23	46.23	48.35	45.5	678,900
September 16, 2025	46.65	46.26	46.26	46.95	45.59	391,417
September 15, 2025	47.03	46.78	46.78	47.69	45.5	466,100
September 12, 2025	50.69	47.13	47.13	50.94	46.42	932,200
September 11, 2025	47.06	51.58	51.58	51.6	45.61	1.99M

Oxford Industries, Inc. (OXM) NYSE