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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	40.13	42.42	42.42	44.05	40.13	491,007
June 30, 2025	39.78	40.25	40.25	40.79	39.57	550,221
June 27, 2025	38.02	39.75	39.75	39.75	37.94	900,000
June 26, 2025	37.51	37.49	37.49	38.16	37.02	687,604
June 25, 2025	38.14	37.26	37.26	38.29	36.99	525,915
June 24, 2025	40.67	38.07	38.07	40.74	37.98	563,474
June 23, 2025	40.72	40	40	41.44	39.33	647,777
June 20, 2025	41.82	41.21	41.21	42.19	41	679,582
June 18, 2025	42.13	40.73	40.73	42.73	40.46	483,831
June 17, 2025	41.2	42.4	42.4	43	40.81	634,100
June 16, 2025	39.97	41.88	41.88	41.9	38.74	1.15M
June 13, 2025	42.42	39.5	39.5	42.72	39.28	1.06M
June 12, 2025	45.77	43.07	43.07	48	42.9	1.72M
June 11, 2025	55.58	50.03	50.03	55.76	50.03	1.06M
June 10, 2025	56	54.74	54.74	56.34	54.07	367,150
June 09, 2025	55.92	55.03	55.03	56.25	53.99	359,314
June 06, 2025	54.7	54.91	54.91	55.64	54.09	320,243
June 05, 2025	54.78	54.4	54.4	56.39	54.15	267,612
June 04, 2025	53.95	54.14	54.14	54.85	53.63	253,289
June 03, 2025	53.13	54.14	54.14	54.64	52.33	216,600
June 02, 2025	53.24	52.49	52.49	53.3	52.03	238,146
May 30, 2025	53.56	53.68	53.68	54.32	53.09	443,347
May 29, 2025	55.75	54.26	54.26	56.22	53.44	259,147
May 28, 2025	55.84	55.01	55.01	55.97	54.93	353,420
May 27, 2025	53.87	55.28	55.28	55.44	53.04	310,132
May 23, 2025	52.45	52.83	52.83	53.25	52.45	248,200
May 22, 2025	53.29	54.33	54.33	54.72	53.13	212,500
May 21, 2025	55.07	53.31	53.39	55.74	52.65	374,346
May 20, 2025	56.19	56.39	56.39	56.9	55.83	277,600
May 19, 2025	55.81	55.9	55.9	56.35	55.29	344,600
May 16, 2025	57.21	57.1	57.09	57.55	56.32	286,603
May 15, 2025	56.75	57.21	57.21	57.73	55.34	508,010
May 14, 2025	58.02	57.3	57.3	58.55	57.2	319,202
May 13, 2025	58.94	58.47	58.47	58.99	57.6	295,144
May 12, 2025	58.51	58.24	58.24	60.31	56.92	630,720
May 09, 2025	54.82	53.77	53.77	55.21	53.35	414,014
May 08, 2025	53.9	55.17	55.1	55.57	53.26	475,058
May 07, 2025	52.75	53.16	53.16	53.52	52	288,105
May 06, 2025	51.66	52.16	52.16	52.35	50.85	355,800
May 05, 2025	49.98	52.78	52.78	53.2	49.53	655,600
May 02, 2025	48.73	49.98	49.98	50.41	48.35	300,808
May 01, 2025	48.96	48.1	48.1	49.58	47.67	296,614
April 30, 2025	48.01	48.6	48.6	48.87	46.83	440,715
April 29, 2025	49.6	49.08	49.08	49.88	48.84	351,702
April 28, 2025	51.8	49.77	49.77	52.21	49.07	505,531
April 25, 2025	50.48	51.91	51.91	51.92	49.86	335,403
April 24, 2025	47.51	51.34	51.34	51.57	47.14	478,292
April 23, 2025	49.03	47.39	47.4	50.32	47.15	404,995
April 22, 2025	45.52	46.92	46.92	47.16	44.76	437,052
April 21, 2025	44	45.22	45.22	45.79	43.23	448,611
April 17, 2025	42.64	44.8	44.8	45.04	42.12	431,177
April 16, 2025	45.35	43.45	42.76	46.35	43.01	549,813
April 15, 2025	48.93	45.65	44.93	49.4	45.6	574,900
April 14, 2025	51.77	49.41	48.63	52	48.11	469,400
April 11, 2025	50.58	50.84	50.84	51.02	49	346,824
April 10, 2025	52.81	50.89	50.89	52.81	48.61	668,000
April 09, 2025	45.55	54.3	54.3	54.59	44.4	932,030
April 08, 2025	54.27	46.05	46.05	54.27	45.61	633,046
April 07, 2025	53.71	53.06	53.06	56.03	50.95	891,700
April 04, 2025	53.71	57.17	57.17	58.09	52.92	961,243

Oxford Industries, Inc. (OXM) NYSE