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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	42.15	38.79	38.79	42.15	38.31	493,800
July 29, 2025	43.13	41.68	41.68	43.23	41.55	234,600
July 28, 2025	43.36	43.58	43.58	44.46	41.85	386,600
July 25, 2025	43.68	42.71	42.71	43.68	41.05	347,900
July 24, 2025	44.96	43.15	43.15	45.58	42.72	366,700
July 23, 2025	45.74	45.88	45.88	46.45	45.06	301,505
July 22, 2025	41.84	44.59	44.59	44.74	41.84	331,180
July 21, 2025	42.8	41.51	41.51	42.89	41.51	269,610
July 18, 2025	42.4	41.79	41.79	42.98	41.42	366,875
July 17, 2025	42.81	43.15	42.46	43.9	42.61	525,244
July 16, 2025	44.14	42.85	42.16	44.14	41.88	402,115
July 15, 2025	45.58	43.31	42.62	45.58	42.81	398,400
July 14, 2025	45.68	45.25	45.25	46.82	44.83	324,116
July 11, 2025	48.47	46.92	46.92	48.48	46.32	313,847
July 10, 2025	47.78	49.02	49.02	50.36	47.64	465,100
July 09, 2025	45.63	48.06	48.06	48.18	45.36	643,400
July 08, 2025	43.12	45.61	45.61	45.81	41.94	504,558
July 07, 2025	42.47	42.46	42.46	44.1	42.06	333,400
July 03, 2025	43.93	43.3	43.3	44.38	43.09	252,913
July 02, 2025	42.9	43.63	43.63	44.06	41.77	592,900
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

Oxford Industries, Inc. (OXM) NYSE