OXM Historical Prices
Oxford Industries, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
49.58
Period low
24.20
Period change
-20.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 29.22 | 30.59 | 28.82 | 30.48 | +8.05% | 529,985 |
| Nov 3, 2026 | 28.65 | 28.65 | 27.60 | 28.21 | -1.47% | 331,725 |
| Nov 2, 2026 | 28.38 | 29.15 | 28.33 | 28.63 | +1.52% | 534,248 |
| Oct 30, 2026 | 28.81 | 29.20 | 27.64 | 28.20 | -1.50% | 962,183 |
| Oct 29, 2026 | 27.82 | 28.65 | 27.61 | 28.63 | +5.22% | 343,665 |
| Oct 28, 2026 | 27.02 | 27.34 | 26.66 | 27.21 | -0.80% | 389,162 |
| Oct 27, 2026 | 27.45 | 27.60 | 27.08 | 27.43 | -0.25% | 351,057 |
| Oct 26, 2026 | 27.77 | 28.08 | 27.10 | 27.50 | -0.97% | 460,365 |
| Oct 23, 2026 | 27.65 | 28.17 | 27.13 | 27.77 | -2.05% | 431,584 |
| Oct 22, 2026 | 25.94 | 28.40 | 25.94 | 28.35 | +8.83% | 603,124 |
| Oct 21, 2026 | 27.00 | 27.04 | 25.63 | 26.05 | -3.23% | 672,324 |
| Oct 20, 2026 | 26.75 | 27.11 | 26.35 | 26.92 | +1.09% | 313,881 |
| Oct 19, 2026 | 26.24 | 26.96 | 26.18 | 26.63 | +0.79% | 479,475 |
| Oct 16, 2026 | 27.32 | 27.50 | 26.25 | 26.42 | -5.24% | 693,147 |
| Oct 15, 2026 | 26.50 | 28.16 | 26.40 | 27.88 | +7.07% | 968,121 |
| Oct 14, 2026 | 25.64 | 26.11 | 24.78 | 26.04 | +1.24% | 889,534 |
| Oct 13, 2026 | 25.73 | 26.03 | 25.21 | 25.72 | +1.74% | 771,191 |
| Oct 12, 2026 | 25.35 | 25.49 | 25.01 | 25.28 | -0.39% | 261,077 |
| Oct 9, 2026 | 25.65 | 25.73 | 24.92 | 25.38 | -0.39% | 382,834 |
| Oct 8, 2026 | 25.00 | 25.73 | 24.63 | 25.48 | +1.23% | 687,733 |
| Oct 7, 2026 | 25.45 | 25.65 | 24.83 | 25.17 | -1.26% | 473,671 |
| Oct 6, 2026 | 25.69 | 26.06 | 24.93 | 25.49 | +0.43% | 762,576 |
| Oct 5, 2026 | 25.30 | 25.63 | 24.86 | 25.38 | +1.81% | 925,879 |
| Oct 2, 2026 | 25.53 | 25.57 | 24.82 | 24.93 | -1.77% | 365,597 |
| Oct 1, 2026 | 24.70 | 25.50 | 24.29 | 25.38 | +3.85% | 696,337 |
| Sep 30, 2026 | 25.32 | 25.32 | 24.20 | 24.44 | -2.28% | 502,265 |
| Sep 29, 2026 | 26.02 | 26.02 | 24.70 | 25.01 | -3.25% | 643,994 |
| Sep 28, 2026 | 25.94 | 26.14 | 25.27 | 25.85 | -0.39% | 648,601 |
| Sep 25, 2026 | 26.56 | 26.56 | 25.59 | 25.95 | -0.46% | 687,928 |
| Sep 24, 2026 | 26.56 | 26.81 | 26.01 | 26.07 | -1.03% | 601,627 |
| Sep 23, 2026 | 28.00 | 28.00 | 26.04 | 26.34 | -6.30% | 752,879 |
| Sep 22, 2026 | 28.58 | 29.28 | 28.05 | 28.11 | +0.25% | 412,073 |
| Sep 21, 2026 | 28.48 | 28.72 | 27.85 | 28.04 | -1.51% | 548,559 |
| Sep 18, 2026 | 28.74 | 28.90 | 28.20 | 28.47 | -1.59% | 571,318 |
| Sep 17, 2026 | 29.69 | 29.84 | 28.88 | 28.93 | -1.09% | 423,953 |
| Sep 16, 2026 | 29.85 | 30.78 | 28.83 | 29.25 | -1.38% | 461,439 |
| Sep 15, 2026 | 30.51 | 30.63 | 29.33 | 29.66 | -3.67% | 498,346 |
| Sep 14, 2026 | 31.49 | 32.02 | 30.77 | 30.79 | -2.35% | 444,856 |
| Sep 11, 2026 | 31.24 | 32.11 | 30.30 | 31.53 | +1.87% | 761,020 |
| Sep 10, 2026 | 31.30 | 31.68 | 30.50 | 30.95 | +0.98% | 553,345 |
| Sep 9, 2026 | 31.18 | 31.78 | 30.43 | 30.65 | -2.91% | 531,262 |
| Sep 8, 2026 | 30.68 | 31.71 | 30.09 | 31.57 | +2.27% | 1,001,472 |
| Sep 4, 2026 | 30.07 | 31.56 | 28.20 | 30.87 | -15.72% | 2,055,253 |
| Sep 3, 2026 | 38.12 | 38.31 | 36.48 | 36.63 | -2.94% | 626,836 |
| Sep 2, 2026 | 37.78 | 38.80 | 37.61 | 37.74 | -1.44% | 254,192 |
| Aug 31, 2026 | 37.81 | 38.51 | 37.43 | 38.29 | -0.05% | 301,282 |
| Aug 28, 2026 | 38.35 | 38.90 | 37.93 | 38.31 | +0.29% | 246,687 |
| Aug 27, 2026 | 38.67 | 38.99 | 37.40 | 38.20 | -1.47% | 291,001 |
| Aug 26, 2026 | 37.72 | 38.95 | 37.06 | 38.77 | +5.35% | 395,878 |
| Aug 25, 2026 | 36.64 | 36.89 | 35.74 | 36.80 | +0.66% | 256,171 |
| Aug 24, 2026 | 36.40 | 37.50 | 36.23 | 36.56 | +0.99% | 280,093 |
| Aug 21, 2026 | 34.60 | 36.38 | 34.60 | 36.20 | +5.36% | 225,409 |
| Aug 20, 2026 | 34.79 | 35.08 | 33.98 | 34.36 | -3.18% | 400,508 |
| Aug 19, 2026 | 35.31 | 36.50 | 35.27 | 35.49 | -0.28% | 262,072 |
| Aug 18, 2026 | 36.37 | 36.53 | 35.58 | 35.59 | -2.52% | 214,410 |
| Aug 17, 2026 | 36.42 | 36.57 | 35.51 | 36.51 | +0.38% | 167,837 |
| Aug 14, 2026 | 36.24 | 36.58 | 35.67 | 36.37 | +0.17% | 210,847 |
| Aug 13, 2026 | 36.41 | 37.03 | 36.11 | 36.31 | +0.81% | 238,629 |
| Aug 12, 2026 | 36.27 | 36.50 | 35.50 | 36.02 | -0.77% | 248,950 |
| Aug 11, 2026 | 37.30 | 37.38 | 36.05 | 36.30 | -2.55% | 231,182 |
| Aug 10, 2026 | 37.40 | 37.55 | 35.77 | 37.25 | +0.70% | 224,350 |
| Aug 7, 2026 | 36.99 | 37.80 | 36.44 | 36.99 | -1.36% | 262,520 |
| Aug 6, 2026 | 39.00 | 39.00 | 36.87 | 37.50 | -3.47% | 366,181 |
| Aug 5, 2026 | 39.00 | 39.69 | 38.00 | 38.85 | +0.15% | 166,436 |
| Aug 4, 2026 | 37.52 | 38.92 | 37.52 | 38.79 | +1.94% | 247,723 |
| Aug 3, 2026 | 38.74 | 40.00 | 37.53 | 38.05 | +0.34% | 272,824 |
| Jul 31, 2026 | 38.17 | 38.59 | 37.28 | 37.92 | -0.86% | 219,966 |
| Jul 30, 2026 | 38.33 | 38.75 | 36.71 | 38.25 | -1.70% | 345,199 |
| Jul 29, 2026 | 40.68 | 40.68 | 38.35 | 38.91 | -5.28% | 287,354 |
| Jul 28, 2026 | 41.14 | 42.70 | 40.86 | 41.08 | +1.96% | 784,409 |
| Jul 27, 2026 | 39.01 | 40.37 | 38.60 | 40.29 | +4.24% | 262,918 |
| Jul 24, 2026 | 38.00 | 38.92 | 37.44 | 38.65 | +1.26% | 183,545 |
| Jul 23, 2026 | 40.18 | 40.18 | 37.30 | 38.17 | -6.12% | 322,305 |
| Jul 22, 2026 | 40.82 | 41.59 | 40.47 | 40.66 | -0.15% | 219,821 |
| Jul 21, 2026 | 40.50 | 41.49 | 39.65 | 40.72 | +0.07% | 435,475 |
| Jul 20, 2026 | 40.50 | 40.83 | 39.45 | 40.69 | +0.64% | 353,524 |
| Jul 17, 2026 | 39.99 | 40.90 | 39.01 | 40.43 | -1.68% | 444,818 |
| Jul 16, 2026 | 38.65 | 41.52 | 38.64 | 41.12 | +6.97% | 523,589 |
| Jul 15, 2026 | 37.47 | 39.59 | 37.08 | 38.44 | +3.25% | 383,527 |
| Jul 14, 2026 | 36.76 | 37.59 | 35.89 | 37.23 | +2.82% | 433,009 |
| Jul 13, 2026 | 37.40 | 38.50 | 36.06 | 36.21 | -1.47% | 640,064 |
| Jul 10, 2026 | 37.54 | 38.29 | 36.32 | 36.75 | -0.65% | 645,511 |
| Jul 9, 2026 | 35.64 | 37.35 | 35.12 | 36.99 | +4.23% | 327,970 |
| Jul 8, 2026 | 35.71 | 37.52 | 35.42 | 35.49 | -1.55% | 617,529 |
| Jul 7, 2026 | 34.53 | 36.22 | 34.53 | 36.05 | +4.31% | 449,003 |
| Jul 6, 2026 | 34.99 | 35.56 | 34.02 | 34.56 | -0.92% | 287,959 |
| Jul 2, 2026 | 36.08 | 36.98 | 34.73 | 34.88 | -3.03% | 314,313 |
| Jul 1, 2026 | 35.01 | 36.14 | 34.72 | 35.97 | +3.15% | 314,050 |
| Jun 30, 2026 | 34.17 | 35.42 | 33.99 | 34.87 | +0.55% | 411,453 |
| Jun 29, 2026 | 35.48 | 35.77 | 33.94 | 34.68 | -3.21% | 457,135 |
| Jun 26, 2026 | 34.52 | 36.06 | 34.49 | 35.83 | +1.76% | 606,164 |
| Jun 25, 2026 | 35.46 | 36.79 | 34.46 | 35.21 | -1.70% | 428,914 |
| Jun 24, 2026 | 37.57 | 38.82 | 35.61 | 35.82 | -6.08% | 578,062 |
| Jun 23, 2026 | 38.39 | 39.08 | 37.68 | 38.14 | +0.69% | 451,489 |
| Jun 22, 2026 | 37.30 | 38.87 | 37.14 | 37.88 | +4.09% | 719,663 |
| Jun 18, 2026 | 36.19 | 37.33 | 35.97 | 36.39 | +1.53% | 2,649,179 |
| Jun 17, 2026 | 36.49 | 37.41 | 35.37 | 35.84 | -1.92% | 493,361 |
| Jun 16, 2026 | 36.62 | 37.77 | 35.92 | 36.54 | -0.79% | 567,480 |
| Jun 15, 2026 | 38.14 | 39.49 | 35.80 | 36.83 | -1.10% | 613,085 |
| Jun 12, 2026 | 35.71 | 37.95 | 35.14 | 37.24 | +3.67% | 607,435 |
| Jun 11, 2026 | 38.56 | 39.92 | 34.83 | 35.92 | -17.01% | 1,632,224 |
| Jun 10, 2026 | 43.06 | 44.63 | 42.71 | 43.28 | +0.28% | 648,562 |
| Jun 9, 2026 | 44.05 | 45.82 | 42.00 | 43.16 | -3.05% | 671,705 |
| Jun 8, 2026 | 44.28 | 45.30 | 41.35 | 44.52 | +0.91% | 909,362 |
| Jun 5, 2026 | 44.61 | 44.91 | 43.48 | 44.12 | -2.65% | 271,641 |
| Jun 4, 2026 | 45.75 | 45.75 | 44.07 | 45.32 | +0.20% | 184,206 |
| Jun 3, 2026 | 45.16 | 45.54 | 44.49 | 45.23 | -1.27% | 229,353 |
| Jun 2, 2026 | 45.79 | 46.69 | 45.11 | 45.81 | +2.55% | 291,601 |
| Jun 1, 2026 | 43.80 | 45.22 | 42.71 | 44.67 | +0.11% | 268,408 |
| May 29, 2026 | 46.31 | 47.00 | 44.01 | 44.62 | -5.08% | 304,435 |
| May 28, 2026 | 46.41 | 49.58 | 45.96 | 47.01 | +1.21% | 454,653 |
| May 27, 2026 | 45.99 | 48.34 | 45.98 | 46.45 | +2.99% | 250,362 |
| May 26, 2026 | 42.25 | 45.20 | 42.20 | 45.10 | +8.08% | 353,882 |
| May 22, 2026 | 39.21 | 41.79 | 39.21 | 41.73 | +6.92% | 289,994 |
| May 21, 2026 | 37.79 | 39.47 | 36.75 | 39.03 | +2.82% | 333,571 |
| May 20, 2026 | 37.59 | 38.29 | 36.33 | 37.96 | +0.61% | 361,475 |
| May 19, 2026 | 38.44 | 38.44 | 37.45 | 37.73 | -2.43% | 241,146 |
| May 18, 2026 | 38.66 | 40.78 | 37.75 | 38.67 | -1.75% | 396,724 |
| May 15, 2026 | 40.42 | 41.19 | 39.32 | 39.36 | -2.81% | 261,281 |
| May 14, 2026 | 40.62 | 41.41 | 40.00 | 40.50 | +1.58% | 193,928 |
| May 13, 2026 | 41.39 | 41.40 | 39.00 | 39.87 | -4.14% | 361,359 |
| May 12, 2026 | 43.42 | 43.42 | 40.87 | 41.59 | -4.81% | 289,536 |
| May 11, 2026 | 45.16 | 45.20 | 42.39 | 43.69 | -3.94% | 257,344 |
| May 8, 2026 | 45.59 | 45.80 | 44.88 | 45.48 | +0.26% | 431,445 |
| May 7, 2026 | 45.99 | 46.63 | 45.00 | 45.36 | -0.46% | 257,871 |
| May 6, 2026 | 43.51 | 45.65 | 43.16 | 45.57 | +7.00% | 210,953 |
| May 5, 2026 | 40.92 | 42.91 | 40.92 | 42.59 | +4.16% | 219,237 |
| May 4, 2026 | 42.31 | 43.62 | 40.69 | 40.89 | -3.86% | 262,194 |
| May 1, 2026 | 42.30 | 43.08 | 41.50 | 42.53 | -0.72% | 164,566 |
| Apr 30, 2026 | 41.30 | 43.06 | 41.13 | 42.84 | +4.06% | 218,466 |
| Apr 29, 2026 | 43.68 | 43.68 | 41.17 | 41.17 | -6.71% | 322,483 |
| Apr 28, 2026 | 43.90 | 44.34 | 42.81 | 44.13 | +0.18% | 232,307 |
| Apr 27, 2026 | 44.57 | 45.08 | 43.28 | 44.05 | -1.26% | 223,846 |
| Apr 24, 2026 | 45.48 | 45.77 | 44.61 | 44.61 | -2.04% | 268,676 |
| Apr 23, 2026 | 47.78 | 47.78 | 44.42 | 45.54 | -3.78% | 300,016 |
| Apr 22, 2026 | 47.18 | 47.84 | 46.17 | 47.33 | +1.46% | 196,238 |
| Apr 21, 2026 | 44.97 | 47.18 | 44.97 | 46.65 | +2.75% | 325,927 |
| Apr 20, 2026 | 44.51 | 45.84 | 44.08 | 45.40 | +1.14% | 317,399 |
| Apr 17, 2026 | 44.61 | 45.47 | 44.18 | 44.89 | -0.44% | 356,629 |
| Apr 16, 2026 | 44.54 | 45.09 | 44.04 | 45.09 | +1.44% | 318,139 |
| Apr 15, 2026 | 44.13 | 45.37 | 43.78 | 44.45 | +0.52% | 234,816 |
| Apr 14, 2026 | 42.70 | 44.23 | 42.70 | 44.22 | +4.22% | 337,042 |
| Apr 13, 2026 | 42.26 | 42.84 | 41.44 | 42.43 | -0.86% | 222,268 |
| Apr 10, 2026 | 43.54 | 43.66 | 41.95 | 42.80 | -0.99% | 245,876 |
| Apr 9, 2026 | 41.19 | 43.39 | 40.80 | 43.23 | +4.37% | 234,108 |
| Apr 8, 2026 | 41.24 | 42.05 | 40.75 | 41.42 | +4.60% | 331,884 |
| Apr 7, 2026 | 37.87 | 39.64 | 37.43 | 39.60 | +4.16% | 333,251 |
| Apr 6, 2026 | 39.12 | 39.80 | 37.40 | 38.02 | -3.28% | 268,732 |
| Apr 2, 2026 | 38.00 | 39.38 | 36.81 | 39.31 | +2.00% | 421,845 |
| Apr 1, 2026 | 38.37 | 39.41 | 37.78 | 38.54 | +0.08% | 486,383 |
| Mar 31, 2026 | 37.28 | 38.61 | 36.45 | 38.51 | +6.03% | 427,026 |
| Mar 30, 2026 | 35.11 | 36.32 | 34.45 | 36.32 | +4.79% | 607,233 |
| Mar 27, 2026 | 34.93 | 37.36 | 32.50 | 34.66 | +8.69% | 1,026,192 |
| Mar 26, 2026 | 32.59 | 33.53 | 31.86 | 31.89 | -3.28% | 478,322 |
| Mar 25, 2026 | 34.39 | 34.46 | 32.57 | 32.97 | -2.48% | 362,354 |
| Mar 24, 2026 | 34.16 | 34.73 | 33.65 | 33.81 | -1.86% | 308,517 |
| Mar 23, 2026 | 35.27 | 35.38 | 33.74 | 34.45 | +0.70% | 451,659 |
| Mar 20, 2026 | 33.51 | 35.20 | 33.51 | 34.21 | +0.26% | 767,188 |
| Mar 19, 2026 | 31.81 | 34.24 | 31.42 | 34.12 | +4.02% | 374,613 |
| Mar 18, 2026 | 35.03 | 35.80 | 32.60 | 32.80 | -8.30% | 485,944 |
| Mar 17, 2026 | 36.44 | 37.25 | 35.32 | 35.77 | -1.11% | 246,239 |
| Mar 16, 2026 | 36.21 | 36.67 | 35.39 | 36.17 | +0.95% | 239,845 |
| Mar 13, 2026 | 36.40 | 37.38 | 35.31 | 35.83 | -1.70% | 271,640 |
| Mar 12, 2026 | 36.68 | 36.86 | 35.81 | 36.45 | -2.51% | 262,555 |
| Mar 11, 2026 | 38.63 | 38.63 | 36.79 | 37.39 | -2.76% | 309,320 |
| Mar 10, 2026 | 38.38 | 39.41 | 37.41 | 38.45 | -1.06% | 246,601 |
| Mar 9, 2026 | 36.94 | 39.31 | 35.60 | 38.86 | +3.68% | 407,916 |
| Mar 6, 2026 | 38.61 | 38.61 | 36.94 | 37.48 | -3.82% | 218,660 |
| Mar 5, 2026 | 38.01 | 39.11 | 37.82 | 38.97 | +2.04% | 243,673 |
| Mar 4, 2026 | 38.47 | 38.90 | 37.48 | 38.19 | -1.42% | 183,333 |
| Mar 3, 2026 | 37.53 | 39.02 | 36.95 | 38.74 | +0.13% | 242,334 |
| Mar 2, 2026 | 38.39 | 39.08 | 37.49 | 38.69 | -2.27% | 255,123 |
| Feb 27, 2026 | 39.51 | 40.03 | 38.32 | 39.59 | -2.00% | 364,706 |
| Feb 26, 2026 | 40.47 | 41.10 | 39.51 | 40.40 | +0.82% | 212,363 |
| Feb 25, 2026 | 40.51 | 40.51 | 39.22 | 40.07 | -1.35% | 158,400 |
| Feb 24, 2026 | 40.45 | 41.22 | 40.06 | 40.62 | +0.57% | 136,386 |
| Feb 23, 2026 | 40.63 | 41.13 | 39.04 | 40.39 | -2.30% | 271,811 |
| Feb 20, 2026 | 39.40 | 41.99 | 38.91 | 41.34 | +5.35% | 376,643 |
| Feb 19, 2026 | 39.02 | 39.58 | 37.97 | 39.24 | +0.51% | 178,056 |
| Feb 18, 2026 | 38.62 | 40.23 | 38.58 | 39.04 | +0.18% | 366,748 |
| Feb 17, 2026 | 38.92 | 39.96 | 37.31 | 38.97 | +1.96% | 227,710 |
| Feb 13, 2026 | 38.98 | 39.19 | 36.84 | 38.22 | -1.29% | 247,426 |
| Feb 12, 2026 | 40.74 | 41.60 | 38.67 | 38.72 | -3.42% | 272,433 |
| Feb 11, 2026 | 39.77 | 40.58 | 39.47 | 40.09 | +0.91% | 189,934 |
| Feb 10, 2026 | 39.92 | 41.33 | 39.73 | 39.73 | +0.18% | 224,583 |
| Feb 9, 2026 | 40.01 | 40.75 | 39.03 | 39.66 | -0.90% | 214,063 |
| Feb 6, 2026 | 38.32 | 40.80 | 38.29 | 40.02 | +4.63% | 294,369 |
| Feb 5, 2026 | 40.05 | 40.68 | 37.96 | 38.25 | -3.70% | 249,931 |
| Feb 4, 2026 | 37.69 | 40.55 | 36.73 | 39.72 | +8.17% | 402,324 |
| Feb 3, 2026 | 36.09 | 37.79 | 35.88 | 36.72 | +0.16% | 338,734 |
| Feb 2, 2026 | 37.48 | 38.04 | 36.40 | 36.66 | -0.52% | 275,068 |
| Jan 30, 2026 | 36.52 | 37.63 | 35.95 | 36.85 | +0.85% | 384,588 |
| Jan 29, 2026 | 36.59 | 37.00 | 35.42 | 36.54 | -1.11% | 388,628 |
| Jan 28, 2026 | 37.54 | 37.94 | 36.56 | 36.95 | -0.73% | 260,316 |
| Jan 27, 2026 | 37.36 | 37.58 | 36.37 | 37.22 | -1.30% | 281,559 |
| Jan 26, 2026 | 36.94 | 37.72 | 36.30 | 37.71 | +1.97% | 292,405 |
| Jan 23, 2026 | 37.65 | 37.93 | 36.32 | 36.98 | -2.86% | 231,857 |
| Jan 22, 2026 | 38.20 | 39.21 | 37.99 | 38.07 | -0.94% | 251,474 |
| Jan 21, 2026 | 38.08 | 39.07 | 37.18 | 38.43 | +1.69% | 255,007 |
| Jan 20, 2026 | 40.00 | 40.30 | 37.37 | 37.79 | -7.06% | 440,626 |
| Jan 16, 2026 | 42.06 | 42.48 | 40.53 | 40.66 | -4.89% | 394,412 |
| Jan 15, 2026 | 40.27 | 43.02 | 39.82 | 42.75 | +5.74% | 590,361 |
| Jan 14, 2026 | 38.98 | 40.51 | 38.70 | 40.43 | +3.72% | 448,136 |
| Jan 13, 2026 | 38.86 | 39.74 | 38.36 | 38.98 | +1.78% | 379,515 |
| Jan 12, 2026 | 34.00 | 38.42 | 34.00 | 38.30 | +6.33% | 527,112 |
| Jan 9, 2026 | 38.56 | 39.26 | 35.66 | 36.02 | -6.49% | 677,412 |
| Jan 8, 2026 | 36.96 | 40.24 | 36.69 | 38.52 | +4.42% | 610,266 |
| Jan 7, 2026 | 37.35 | 37.91 | 36.88 | 36.89 | -2.38% | 361,528 |
| Jan 6, 2026 | 35.31 | 37.87 | 35.31 | 37.79 | +6.99% | 365,396 |
| Jan 5, 2026 | 35.74 | 36.87 | 34.90 | 35.32 | -1.59% | 409,602 |
| Jan 2, 2026 | 34.81 | 36.23 | 34.16 | 35.89 | +4.94% | 385,069 |
| Dec 31, 2025 | 33.70 | 34.28 | 33.25 | 34.20 | +1.79% | 357,155 |
| Dec 30, 2025 | 33.65 | 33.88 | 33.27 | 33.60 | -0.44% | 251,933 |
| Dec 29, 2025 | 34.00 | 34.35 | 33.40 | 33.75 | -1.63% | 431,248 |
| Dec 26, 2025 | 35.35 | 35.70 | 34.31 | 34.31 | -3.30% | 451,690 |
| Dec 24, 2025 | 35.13 | 35.95 | 34.75 | 35.48 | +1.52% | 177,892 |
| Dec 23, 2025 | 36.58 | 36.93 | 34.77 | 34.95 | -4.77% | 582,617 |
| Dec 22, 2025 | 36.61 | 37.08 | 36.00 | 36.70 | +1.05% | 299,660 |
| Dec 19, 2025 | 36.82 | 37.31 | 35.76 | 36.32 | -2.13% | 673,307 |
| Dec 18, 2025 | 36.95 | 37.98 | 36.90 | 37.11 | +1.01% | 535,160 |
| Dec 17, 2025 | 37.30 | 37.78 | 35.42 | 36.74 | -1.50% | 749,124 |
| Dec 16, 2025 | 37.73 | 38.79 | 37.27 | 37.30 | -0.77% | 877,263 |
| Dec 15, 2025 | 35.98 | 37.76 | 34.73 | 37.59 | +7.89% | 1,056,396 |
| Dec 12, 2025 | 32.25 | 35.61 | 32.10 | 34.84 | +9.35% | 1,159,726 |
| Dec 11, 2025 | 32.40 | 34.90 | 30.57 | 31.86 | -21.24% | 2,643,987 |
| Dec 10, 2025 | 39.77 | 40.94 | 39.15 | 40.45 | +1.68% | 885,179 |
| Dec 9, 2025 | 38.77 | 41.00 | 38.77 | 39.78 | +2.05% | 380,018 |
| Dec 8, 2025 | 40.75 | 41.06 | 38.95 | 38.98 | -4.48% | 489,363 |
| Dec 5, 2025 | 40.24 | 40.87 | 39.67 | 40.81 | +2.59% | 442,080 |
| Dec 4, 2025 | 40.30 | 40.47 | 38.97 | 39.78 | -2.48% | 475,718 |
| Dec 3, 2025 | 40.62 | 42.07 | 40.62 | 40.79 | +0.74% | 807,786 |
| Dec 2, 2025 | 39.45 | 40.73 | 38.71 | 40.49 | +3.16% | 337,956 |
| Dec 1, 2025 | 37.65 | 40.06 | 37.39 | 39.25 | +2.86% | 370,448 |
| Nov 28, 2025 | 37.64 | 38.34 | 37.34 | 38.16 | +0.85% | 141,310 |
| Nov 26, 2025 | 37.27 | 38.57 | 37.23 | 37.84 | +2.27% | 339,318 |
| Nov 25, 2025 | 35.05 | 37.18 | 34.51 | 37.00 | +9.40% | 482,604 |
| Nov 24, 2025 | 33.18 | 34.10 | 32.84 | 33.82 | +0.80% | 575,101 |
| Nov 21, 2025 | 32.56 | 34.33 | 31.98 | 33.55 | +4.84% | 407,094 |
| Nov 20, 2025 | 32.13 | 32.63 | 31.46 | 32.00 | +0.82% | 510,724 |
| Nov 19, 2025 | 33.69 | 33.91 | 31.62 | 31.74 | -5.59% | 381,175 |
| Nov 18, 2025 | 33.58 | 33.71 | 32.51 | 33.62 | -0.56% | 436,523 |
| Nov 17, 2025 | 34.68 | 34.98 | 33.69 | 33.81 | -3.43% | 411,486 |
| Nov 14, 2025 | 35.01 | 35.30 | 34.65 | 35.01 | -2.42% | 308,636 |
| Nov 13, 2025 | 36.41 | 37.27 | 35.70 | 35.88 | -2.05% | 280,015 |
| Nov 12, 2025 | 36.60 | 37.62 | 36.27 | 36.63 | +0.99% | 323,707 |
| Nov 11, 2025 | 36.34 | 36.67 | 35.56 | 36.27 | +0.97% | 478,312 |
| Nov 10, 2025 | 37.47 | 37.50 | 35.34 | 35.92 | -3.23% | 345,490 |
| Nov 7, 2025 | 36.08 | 37.20 | 35.72 | 37.12 | +2.48% | 275,570 |
| Nov 6, 2025 | 37.59 | 38.43 | 36.09 | 36.22 | -4.96% | 320,804 |
| Nov 5, 2025 | 36.77 | 38.44 | 36.53 | 38.11 | +4.44% | 301,344 |
Daily open, high, low, close and volume for Oxford Industries, Inc. (OXM). Showing 250 trading days. Unadjusted prices.