Oxford Industries, Inc. Common Stock (OXM)

Last Price41.76

Change-0.77 (-1.81%)

NYSE · Last Trade: May 4th, 10:02 AM EDT

Historical Prices For Oxford Industries, Inc. Common Stock (OXM)

Date Range:

2026-02-04 - 2026-05-04

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	42.30	43.08	41.50	42.53	164,566	42.53
4/30/2026	41.30	43.06	41.13	42.84	218,466	42.84
4/29/2026	43.68	43.68	41.17	41.17	322,483	41.17
4/28/2026	43.90	44.34	42.81	44.13	232,297	44.13
4/27/2026	44.57	45.08	43.28	44.05	223,846	44.05
4/24/2026	45.48	45.77	44.61	44.61	268,676	44.61
4/23/2026	47.78	47.78	44.42	45.54	300,016	45.54
4/22/2026	47.18	47.84	46.17	47.33	196,238	47.33
4/21/2026	44.97	47.18	44.97	46.65	325,967	46.65
4/20/2026	44.51	45.84	44.08	45.40	317,399	45.40
4/17/2026	44.61	45.47	44.18	44.89	356,629	44.89
4/16/2026	44.54	45.09	44.04	45.09	318,139	44.39
4/15/2026	44.13	45.37	43.78	44.45	234,816	43.76
4/14/2026	42.70	44.23	42.70	44.22	337,044	43.53
4/13/2026	42.26	42.84	41.44	42.43	222,268	41.77
4/10/2026	43.54	43.66	41.95	42.80	245,876	42.14
4/09/2026	41.19	43.39	40.80	43.23	234,108	42.56
4/08/2026	41.24	42.05	40.75	41.42	331,784	40.78
4/07/2026	37.87	39.64	37.43	39.60	333,251	38.99
4/06/2026	39.12	39.80	37.40	38.02	268,630	37.43
4/02/2026	38.00	39.38	36.81	39.31	421,845	38.70
4/01/2026	38.37	39.41	37.78	38.54	486,383	37.94
3/31/2026	37.28	38.61	36.45	38.51	427,026	37.91
3/30/2026	35.11	36.32	34.45	36.32	607,233	35.76
3/27/2026	34.93	37.36	32.50	34.66	1,026,192	34.12
3/26/2026	32.59	33.53	31.86	31.89	478,222	31.39
3/25/2026	34.39	34.46	32.57	32.97	362,354	32.46
3/24/2026	34.16	34.73	33.65	33.81	308,517	33.29
3/23/2026	35.27	35.38	33.74	34.45	451,659	33.92
3/20/2026	33.51	35.20	33.51	34.21	767,188	33.68
3/19/2026	31.81	34.24	31.42	34.12	374,613	33.59
3/18/2026	35.03	35.80	32.60	32.80	485,942	32.29
3/17/2026	36.44	37.25	35.32	35.77	246,239	35.21
3/16/2026	36.21	36.67	35.39	36.17	239,846	35.61
3/13/2026	36.40	37.38	35.31	35.83	271,640	35.27
3/12/2026	36.68	36.86	35.81	36.45	262,529	35.88
3/11/2026	38.63	38.63	36.79	37.39	309,318	36.81
3/10/2026	38.38	39.41	37.41	38.45	246,601	37.85
3/09/2026	36.94	39.31	35.60	38.86	407,916	38.26
3/06/2026	38.61	38.61	36.94	37.48	218,660	36.90
3/05/2026	38.01	39.11	37.82	38.97	243,673	38.37
3/04/2026	38.47	38.90	37.48	38.19	183,333	37.60
3/03/2026	37.53	39.02	36.95	38.74	242,334	38.14
3/02/2026	38.39	39.08	37.49	38.69	255,123	38.09
2/27/2026	39.51	40.03	38.32	39.59	364,706	38.98
2/26/2026	40.47	41.10	39.51	40.40	212,363	39.77
2/25/2026	40.51	40.51	39.22	40.07	158,375	39.45
2/24/2026	40.45	41.22	40.06	40.62	136,386	39.99
2/23/2026	40.63	41.13	39.04	40.39	271,811	39.76
2/20/2026	39.40	41.99	38.91	41.34	376,643	40.70
2/19/2026	39.02	39.58	37.97	39.24	178,056	38.63
2/18/2026	38.62	40.23	38.58	39.04	366,748	38.43
2/17/2026	38.92	39.96	37.31	38.97	227,710	38.37
2/13/2026	38.98	39.19	36.84	38.22	247,426	37.63
2/12/2026	40.74	41.60	38.67	38.72	272,140	38.12
2/11/2026	39.77	40.58	39.47	40.09	189,934	39.47
2/10/2026	39.92	41.33	39.73	39.73	224,558	39.11
2/09/2026	40.01	40.75	39.03	39.66	214,063	39.04
2/06/2026	38.32	40.80	38.29	40.02	294,369	39.40
2/05/2026	40.05	40.68	37.96	38.25	249,931	37.66
2/04/2026	37.69	40.55	36.73	39.72	402,324	39.10