Oxford Industries, Inc. Common Stock (OXM)

Last Price37.92

Change-0.33 (-0.86%)

NYSE· Last Trade: Aug 2nd, 11:03 AM EDT

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

Date Range:

2026-05-02 - 2026-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	38.17	38.59	37.28	37.92	219,966	37.92
7/30/2026	38.33	38.75	36.71	38.25	345,198	38.25
7/29/2026	40.68	40.68	38.35	38.91	287,229	38.91
7/28/2026	41.14	42.70	40.86	41.08	793,979	41.08
7/27/2026	39.01	40.37	38.60	40.29	262,916	40.29
7/24/2026	38.00	38.92	37.44	38.65	183,545	38.65
7/23/2026	40.18	40.18	37.30	38.17	322,305	38.17
7/22/2026	40.82	41.59	40.47	40.66	219,821	40.66
7/21/2026	40.50	41.49	39.65	40.72	435,474	40.72
7/20/2026	40.50	40.83	39.45	40.69	353,523	40.69
7/17/2026	39.99	40.90	39.01	40.43	444,818	40.43
7/16/2026	38.65	41.52	38.64	41.12	523,589	40.42
7/15/2026	37.47	39.59	37.08	38.44	383,527	37.79
7/14/2026	36.76	37.59	35.89	37.23	433,027	36.60
7/13/2026	37.40	38.50	36.06	36.21	639,964	35.59
7/10/2026	37.54	38.29	36.32	36.75	645,513	36.12
7/09/2026	35.64	37.35	35.12	36.99	327,970	36.36
7/08/2026	35.71	37.52	35.42	35.49	617,529	34.89
7/07/2026	34.53	36.22	34.53	36.05	449,003	35.44
7/06/2026	34.99	35.56	34.02	34.56	287,959	33.97
7/02/2026	36.08	36.98	34.73	34.88	314,313	34.29
7/01/2026	35.01	36.14	34.72	35.97	314,053	35.36
6/30/2026	34.17	35.42	33.99	34.87	411,453	34.28
6/29/2026	35.48	35.77	33.94	34.68	457,135	34.09
6/26/2026	34.52	36.06	34.49	35.83	606,164	35.22
6/25/2026	35.46	36.79	34.46	35.21	428,914	34.61
6/24/2026	37.57	38.82	35.61	35.82	578,062	35.21
6/23/2026	38.39	39.08	37.68	38.14	451,489	37.49
6/22/2026	37.30	38.87	37.14	37.88	719,663	37.24
6/18/2026	36.19	37.33	35.97	36.39	2,649,470	35.77
6/17/2026	36.49	37.41	35.37	35.84	493,361	35.23
6/16/2026	36.62	37.77	35.92	36.54	567,480	35.92
6/15/2026	38.14	39.49	35.80	36.83	613,085	36.20
6/12/2026	35.71	37.95	35.14	37.24	607,435	36.61
6/11/2026	38.56	39.92	34.83	35.92	1,632,104	35.31
6/10/2026	43.06	44.63	42.71	43.28	648,259	42.54
6/09/2026	44.05	45.82	42.00	43.16	671,705	42.43
6/08/2026	44.28	45.30	41.35	44.52	909,362	43.76
6/05/2026	44.61	44.91	43.48	44.12	271,668	43.37
6/04/2026	45.75	45.75	44.07	45.32	184,206	44.55
6/03/2026	45.16	45.54	44.49	45.23	229,353	44.46
6/02/2026	45.79	46.69	45.11	45.81	291,601	45.03
6/01/2026	43.80	45.22	42.71	44.67	268,408	43.91
5/29/2026	46.31	47.00	44.01	44.62	304,435	43.86
5/28/2026	46.41	49.58	45.96	47.01	454,653	46.21
5/27/2026	45.99	48.34	45.98	46.45	250,362	45.66
5/26/2026	42.25	45.20	42.20	45.10	353,882	44.33
5/22/2026	39.21	41.79	39.21	41.73	289,994	41.02
5/21/2026	37.79	39.47	36.75	39.03	333,571	38.37
5/20/2026	37.59	38.29	36.33	37.96	361,475	37.31
5/19/2026	38.44	38.44	37.45	37.73	241,146	37.09
5/18/2026	38.66	40.78	37.75	38.67	396,724	38.01
5/15/2026	40.42	41.19	39.32	39.36	261,281	38.69
5/14/2026	40.62	41.41	40.00	40.50	193,928	39.81
5/13/2026	41.39	41.40	39.00	39.87	361,359	39.19
5/12/2026	43.42	43.42	40.87	41.59	289,536	40.88
5/11/2026	45.16	45.20	42.39	43.69	257,344	42.95
5/08/2026	45.59	45.80	44.88	45.48	431,445	44.71
5/07/2026	45.99	46.63	45.00	45.36	257,871	44.59
5/06/2026	43.51	45.65	43.16	45.57	210,953	44.79
5/05/2026	40.92	42.91	40.92	42.59	219,237	41.87
5/04/2026	42.31	43.62	40.69	40.89	262,194	40.19