NYSE : OXM
Oxford Industries, Inc. — Price history
Consumer Discretionary · Apparel Manufacturing · United States
Last price 28.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 422.39M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Oxford Industries, Inc. (OXM) closed at 28.2 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 28.81 | 29.2 | 27.64 | 28.2 | 962,182 | -1.50% |
| 2026-10-29 | 27.82 | 28.65 | 27.605 | 28.63 | 343,665 | +5.22% |
| 2026-10-28 | 27.02 | 27.34 | 26.66 | 27.21 | 389,161 | -0.80% |
| 2026-10-27 | 27.45 | 27.6 | 27.08 | 27.43 | 351,056 | -0.25% |
| 2026-10-26 | 27.77 | 28.08 | 27.1 | 27.5 | 460,364 | -0.97% |
| 2026-10-23 | 27.65 | 28.17 | 27.13 | 27.77 | 431,584 | -2.05% |
| 2026-10-22 | 25.94 | 28.4 | 25.94 | 28.35 | 603,124 | +8.83% |
| 2026-10-21 | 27 | 27.04 | 25.63 | 26.05 | 672,323 | -3.23% |
| 2026-10-20 | 26.75 | 27.115 | 26.35 | 26.92 | 313,880 | +1.09% |
| 2026-10-19 | 26.24 | 26.96 | 26.18 | 26.63 | 479,474 | +0.79% |
| 2026-10-16 | 27.32 | 27.5 | 26.245 | 26.42 | 693,144 | -2.80% |
| 2026-10-15 | 26.5 | 28.16 | 26.401 | 27.88 | 967,349 | +7.07% |
| 2026-10-14 | 25.64 | 26.11 | 24.78 | 26.04 | 889,534 | +1.24% |
| 2026-10-13 | 25.73 | 26.03 | 25.21 | 25.72 | 771,191 | +1.74% |
| 2026-10-12 | 25.35 | 25.485 | 25.01 | 25.28 | 261,075 | -0.39% |
| 2026-10-09 | 25.65 | 25.725 | 24.92 | 25.38 | 382,833 | -0.39% |
| 2026-10-08 | 25 | 25.73 | 24.63 | 25.48 | 687,733 | +1.23% |
| 2026-10-07 | 25.45 | 25.65 | 24.83 | 25.17 | 473,671 | -1.26% |
| 2026-10-06 | 25.69 | 26.06 | 24.93 | 25.49 | 762,575 | +0.43% |
| 2026-10-05 | 25.3 | 25.63 | 24.855 | 25.38 | 925,878 | +1.81% |
| 2026-10-02 | 25.53 | 25.57 | 24.82 | 24.93 | 365,596 | -1.77% |
| 2026-10-01 | 24.7 | 25.505 | 24.29 | 25.38 | 696,336 | +3.85% |
| 2026-09-30 | 25.32 | 25.32 | 24.195 | 24.44 | 502,264 | -2.28% |
| 2026-09-29 | 26.025 | 26.025 | 24.703 | 25.01 | 643,993 | -3.25% |
| 2026-09-28 | 25.94 | 26.14 | 25.27 | 25.85 | 648,600 | -0.39% |
| 2026-09-25 | 26.56 | 26.56 | 25.59 | 25.95 | 687,927 | -0.46% |
| 2026-09-24 | 26.56 | 26.81 | 26.01 | 26.07 | 601,627 | -1.03% |
| 2026-09-23 | 28 | 28.005 | 26.04 | 26.34 | 752,879 | -6.30% |
| 2026-09-22 | 28.58 | 29.28 | 28.05 | 28.11 | 412,073 | +0.25% |
| 2026-09-21 | 28.48 | 28.72 | 27.85 | 28.04 | 548,559 | -1.51% |
| 2026-09-18 | 28.74 | 28.9 | 28.2 | 28.47 | 571,317 | -1.59% |
| 2026-09-17 | 29.69 | 29.84 | 28.88 | 28.93 | 423,952 | -1.09% |
| 2026-09-16 | 29.85 | 30.78 | 28.83 | 29.25 | 461,049 | -1.38% |
| 2026-09-15 | 30.51 | 30.63 | 29.33 | 29.66 | 498,346 | -3.67% |
| 2026-09-14 | 31.49 | 32.02 | 30.77 | 30.79 | 444,856 | -2.35% |
| 2026-09-11 | 31.24 | 32.11 | 30.3 | 31.53 | 761,020 | +1.87% |
| 2026-09-10 | 31.3 | 31.68 | 30.5 | 30.95 | 553,345 | +0.98% |
| 2026-09-09 | 31.18 | 31.78 | 30.43 | 30.65 | 531,262 | -2.91% |
| 2026-09-08 | 30.68 | 31.71 | 30.09 | 31.57 | 1,001,476 | +2.27% |
| 2026-09-04 | 30.065 | 31.56 | 28.2 | 30.87 | 2,055,252 | -15.72% |
| 2026-09-03 | 38.12 | 38.31 | 36.48 | 36.63 | 626,835 | -2.94% |
| 2026-09-02 | 37.78 | 38.8 | 37.61 | 37.74 | 254,191 | +0.00% |
| 2026-09-01 | 37.9 | 38.91 | 37.4 | 37.74 | 236,266 | -1.44% |
| 2026-08-31 | 37.81 | 38.51 | 37.431 | 38.29 | 301,282 | -0.05% |
| 2026-08-28 | 38.35 | 38.9 | 37.93 | 38.31 | 246,686 | +0.29% |
| 2026-08-27 | 38.67 | 38.99 | 37.395 | 38.2 | 291,001 | -1.47% |
| 2026-08-26 | 37.72 | 38.955 | 37.06 | 38.77 | 395,877 | +5.35% |
| 2026-08-25 | 36.64 | 36.89 | 35.738 | 36.8 | 256,170 | +0.66% |
| 2026-08-24 | 36.4 | 37.5 | 36.23 | 36.56 | 280,092 | +0.99% |
| 2026-08-21 | 34.6 | 36.38 | 34.6 | 36.2 | 225,408 | +5.36% |
| 2026-08-20 | 34.79 | 35.08 | 33.98 | 34.36 | 400,507 | -3.18% |
| 2026-08-19 | 35.31 | 36.5 | 35.275 | 35.49 | 262,071 | -0.28% |
| 2026-08-18 | 36.37 | 36.53 | 35.58 | 35.59 | 214,409 | -2.52% |
| 2026-08-17 | 36.42 | 36.57 | 35.51 | 36.51 | 167,836 | +0.38% |
| 2026-08-14 | 36.24 | 36.58 | 35.67 | 36.37 | 210,847 | +0.17% |
| 2026-08-13 | 36.41 | 37.03 | 36.11 | 36.31 | 238,629 | +0.81% |
| 2026-08-12 | 36.27 | 36.5 | 35.5 | 36.02 | 248,950 | -0.77% |
| 2026-08-11 | 37.3 | 37.38 | 36.05 | 36.3 | 231,181 | -2.55% |
| 2026-08-10 | 37.4 | 37.55 | 35.77 | 37.25 | 224,350 | +0.70% |
| 2026-08-07 | 36.99 | 37.8 | 36.44 | 36.99 | 262,520 | -1.36% |
| 2026-08-06 | 39 | 39 | 36.87 | 37.5 | 366,181 | -3.47% |
| 2026-08-05 | 39 | 39.685 | 38 | 38.85 | 166,642 | +0.15% |
| 2026-08-04 | 37.52 | 38.925 | 37.52 | 38.79 | 247,722 | +1.94% |
| 2026-08-03 | 38.74 | 40 | 37.53 | 38.05 | 272,824 | +0.34% |
| 2026-07-31 | 38.17 | 38.59 | 37.28 | 37.92 | 219,966 | -0.86% |
| 2026-07-30 | 38.33 | 38.75 | 36.71 | 38.25 | 345,198 | -1.70% |
| 2026-07-29 | 40.68 | 40.68 | 38.355 | 38.91 | 287,353 | -5.28% |
| 2026-07-28 | 41.14 | 42.7 | 40.86 | 41.08 | 793,980 | +1.96% |
| 2026-07-27 | 39.01 | 40.37 | 38.6 | 40.29 | 262,917 | +4.24% |
| 2026-07-24 | 38 | 38.925 | 37.44 | 38.65 | 183,545 | +1.26% |
| 2026-07-23 | 40.18 | 40.18 | 37.3 | 38.17 | 322,305 | -6.12% |
| 2026-07-22 | 40.82 | 41.595 | 40.47 | 40.66 | 219,821 | -0.15% |
| 2026-07-21 | 40.5 | 41.49 | 39.65 | 40.72 | 435,475 | +0.07% |
| 2026-07-20 | 40.5 | 40.83 | 39.445 | 40.69 | 353,524 | +0.64% |
| 2026-07-17 | 39.99 | 40.9 | 39.01 | 40.43 | 444,817 | +0.02% |
| 2026-07-16 | 38.65 | 41.52 | 38.64 | 41.12 | 523,589 | +6.97% |
| 2026-07-15 | 37.47 | 39.59 | 37.08 | 38.44 | 383,526 | +3.25% |
| 2026-07-14 | 36.76 | 37.59 | 35.89 | 37.23 | 433,026 | +2.82% |
| 2026-07-13 | 37.4 | 38.5 | 36.065 | 36.21 | 640,064 | -1.47% |
| 2026-07-10 | 37.54 | 38.29 | 36.32 | 36.75 | 645,511 | -0.65% |
| 2026-07-09 | 35.64 | 37.35 | 35.119 | 36.99 | 327,969 | +4.23% |
| 2026-07-08 | 35.71 | 37.52 | 35.42 | 35.49 | 617,528 | -1.55% |
| 2026-07-07 | 34.53 | 36.22 | 34.53 | 36.05 | 449,003 | +4.31% |
| 2026-07-06 | 34.99 | 35.565 | 34.02 | 34.56 | 287,959 | -0.92% |
| 2026-07-02 | 36.08 | 36.98 | 34.735 | 34.88 | 314,312 | -3.03% |
| 2026-07-01 | 35.01 | 36.14 | 34.715 | 35.97 | 314,053 | +3.15% |
| 2026-06-30 | 34.17 | 35.425 | 33.99 | 34.87 | 411,453 | +0.55% |
| 2026-06-29 | 35.48 | 35.765 | 33.94 | 34.68 | 457,135 | -3.21% |
| 2026-06-26 | 34.52 | 36.06 | 34.49 | 35.83 | 606,163 | +1.76% |
| 2026-06-25 | 35.46 | 36.79 | 34.46 | 35.21 | 428,914 | -1.70% |
| 2026-06-24 | 37.57 | 38.82 | 35.61 | 35.82 | 578,061 | -6.08% |
| 2026-06-23 | 38.39 | 39.08 | 37.68 | 38.14 | 451,489 | +0.69% |
| 2026-06-22 | 37.3 | 38.87 | 37.14 | 37.88 | 719,662 | +4.09% |
| 2026-06-18 | 36.19 | 37.33 | 35.97 | 36.39 | 2,649,469 | +1.53% |
| 2026-06-17 | 36.49 | 37.41 | 35.37 | 35.84 | 493,360 | -1.92% |
| 2026-06-16 | 36.615 | 37.775 | 35.92 | 36.54 | 567,479 | -0.79% |
| 2026-06-15 | 38.14 | 39.495 | 35.8 | 36.83 | 613,084 | -1.10% |
| 2026-06-12 | 35.71 | 37.955 | 35.14 | 37.24 | 607,434 | +3.67% |
| 2026-06-11 | 38.56 | 39.92 | 34.83 | 35.92 | 1,632,223 | -17.01% |
| 2026-06-10 | 43.06 | 44.63 | 42.71 | 43.28 | 648,561 | +0.28% |
| 2026-06-09 | 44.05 | 45.82 | 42 | 43.16 | 671,705 | -3.05% |
| 2026-06-08 | 44.28 | 45.3 | 41.35 | 44.52 | 909,361 | +0.91% |
| 2026-06-05 | 44.61 | 44.91 | 43.48 | 44.12 | 271,640 | -2.65% |
| 2026-06-04 | 45.75 | 45.75 | 44.07 | 45.32 | 184,205 | +0.20% |
| 2026-06-03 | 45.16 | 45.543 | 44.49 | 45.23 | 229,353 | -1.27% |
| 2026-06-02 | 45.79 | 46.69 | 45.11 | 45.81 | 291,601 | +2.55% |
| 2026-06-01 | 43.8 | 45.22 | 42.71 | 44.67 | 268,408 | +0.11% |
| 2026-05-29 | 46.31 | 47 | 44.01 | 44.62 | 304,434 | -5.08% |
| 2026-05-28 | 46.41 | 49.58 | 45.96 | 47.01 | 454,652 | +1.21% |
| 2026-05-27 | 45.99 | 48.34 | 45.985 | 46.45 | 250,361 | +2.99% |
| 2026-05-26 | 42.25 | 45.195 | 42.2 | 45.1 | 353,881 | +8.08% |
| 2026-05-22 | 39.21 | 41.79 | 39.21 | 41.73 | 289,993 | +6.92% |
| 2026-05-21 | 37.79 | 39.467 | 36.75 | 39.03 | 333,570 | +2.82% |
| 2026-05-20 | 37.59 | 38.29 | 36.33 | 37.96 | 361,475 | +0.61% |
| 2026-05-19 | 38.44 | 38.44 | 37.455 | 37.73 | 241,146 | -2.43% |
| 2026-05-18 | 38.66 | 40.78 | 37.75 | 38.67 | 396,723 | -1.75% |
| 2026-05-15 | 40.42 | 41.19 | 39.32 | 39.36 | 261,281 | -2.81% |
| 2026-05-14 | 40.62 | 41.415 | 40 | 40.5 | 193,928 | +1.58% |
| 2026-05-13 | 41.39 | 41.395 | 39 | 39.87 | 361,358 | -4.14% |
| 2026-05-12 | 43.42 | 43.42 | 40.865 | 41.59 | 289,535 | -4.81% |