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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	40.63	40.41	40.41	41.17	39.7	1.25M
September 09, 2025	40.63	40.75	40.75	41.08	39.83	603,320
September 08, 2025	42.12	40.61	40.61	42.12	40.03	787,669
September 05, 2025	42.4	42.14	42.14	43.79	42.07	493,371
September 04, 2025	42.31	42.6	42.6	43.03	41.33	492,900
September 03, 2025	42.68	42.21	42.21	43.59	41.93	386,000
September 02, 2025	43.41	42.61	42.61	43.44	42.18	356,500
August 29, 2025	45.09	44.05	44.05	45.47	43.9	262,900
August 28, 2025	45.83	44.83	44.83	45.83	44.24	272,045
August 27, 2025	44.87	45.01	45.01	46.49	43.3	427,400
August 26, 2025	45.8	45.75	45.75	46.41	45.11	405,854
August 25, 2025	46.6	45.83	45.83	46.95	45.48	263,400
August 22, 2025	45.19	47	47	47.89	45.15	303,625
August 21, 2025	44.21	44.57	44.57	44.73	43.28	173,300
August 20, 2025	45.16	44.93	44.93	45.94	44.52	229,630
August 19, 2025	46.15	45.19	45.19	46.84	45.16	233,000
August 18, 2025	45.7	45.51	45.51	46.37	45.24	298,900
August 15, 2025	45.42	45.16	45.16	45.54	43.85	294,100
August 14, 2025	44	44.7	44.7	44.85	42.64	296,400
August 13, 2025	43.33	45.68	45.68	45.8	43.33	560,832
August 12, 2025	41.2	43.26	43.26	43.36	40.53	371,200
August 11, 2025	39.56	40.73	40.73	40.81	38.82	314,216
August 08, 2025	38.69	38.89	38.89	39.24	37.95	239,500
August 07, 2025	39.74	38.74	38.74	39.74	38.19	325,006
August 06, 2025	40	38.78	38.78	40	38.76	290,000
August 05, 2025	39.16	39.23	39.23	39.68	38.42	349,452
August 04, 2025	37.42	38.46	38.46	38.84	37.16	321,000
August 01, 2025	37.41	36.97	36.97	37.58	36.25	369,500
July 31, 2025	38.5	38.18	38.18	38.77	37.43	385,400

Oxford Industries, Inc. (OXM) NYSE