Oxford Industries, Inc.OXMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $37.48 | $38.04 | $36.44 | $36.66 | 263,222 |
| 1/30/2026 | $36.52 | $37.63 | $35.95 | $36.85 | 384,600 |
| 1/29/2026 | $36.59 | $37.00 | $35.42 | $36.54 | 388,628 |
| 1/28/2026 | $37.54 | $37.94 | $36.56 | $36.95 | 260,316 |
| 1/27/2026 | $37.36 | $37.58 | $36.37 | $37.22 | 281,600 |
| 1/26/2026 | $36.94 | $37.72 | $36.30 | $37.71 | 292,405 |
| 1/23/2026 | $37.65 | $37.93 | $36.32 | $36.98 | 231,900 |
| 1/22/2026 | $38.20 | $39.21 | $37.99 | $38.07 | 251,500 |
| 1/21/2026 | $38.08 | $39.07 | $37.18 | $38.43 | 255,007 |
| 1/20/2026 | $40.00 | $40.30 | $37.37 | $37.79 | 440,626 |
| 1/16/2026 | $42.06 | $42.48 | $40.53 | $40.66 | 394,412 |
| 1/15/2026 | $40.27 | $43.02 | $39.82 | $42.75 | 590,400 |
| 1/14/2026 | $38.98 | $40.51 | $38.71 | $40.43 | 448,136 |
| 1/13/2026 | $38.86 | $39.74 | $38.36 | $38.98 | 379,515 |
| 1/12/2026 | $34.00 | $38.42 | $34.00 | $38.30 | 527,112 |
| 1/9/2026 | $38.56 | $39.26 | $35.66 | $36.02 | 677,412 |
| 1/8/2026 | $36.96 | $40.24 | $36.69 | $38.52 | 610,300 |
| 1/7/2026 | $37.35 | $37.91 | $36.88 | $36.89 | 361,528 |
| 1/6/2026 | $35.31 | $37.87 | $35.31 | $37.79 | 365,400 |
| 1/5/2026 | $35.74 | $36.87 | $34.90 | $35.32 | 409,602 |
| 1/2/2026 | $34.81 | $36.23 | $34.16 | $35.89 | 385,100 |
| 12/31/2025 | $33.70 | $34.28 | $33.25 | $34.20 | 357,200 |
| 12/30/2025 | $33.65 | $33.88 | $33.27 | $33.60 | 251,933 |
| 12/29/2025 | $34.00 | $34.35 | $33.40 | $33.75 | 431,248 |
| 12/26/2025 | $35.35 | $35.70 | $34.31 | $34.31 | 451,700 |
| 12/24/2025 | $35.13 | $35.95 | $34.75 | $35.48 | 177,900 |
| 12/23/2025 | $36.58 | $36.93 | $34.77 | $34.95 | 582,617 |
| 12/22/2025 | $36.61 | $37.08 | $36.00 | $36.70 | 299,700 |
| 12/19/2025 | $36.82 | $37.31 | $35.76 | $36.32 | 673,307 |
| 12/18/2025 | $36.95 | $37.99 | $36.90 | $37.11 | 535,200 |
| 12/17/2025 | $37.30 | $37.78 | $35.42 | $36.74 | 749,124 |
| 12/16/2025 | $37.73 | $38.79 | $37.28 | $37.30 | 877,300 |
| 12/15/2025 | $35.98 | $37.76 | $34.73 | $37.59 | 1.06M |
| 12/12/2025 | $32.25 | $35.61 | $32.10 | $34.84 | 1.16M |
| 12/11/2025 | $32.40 | $34.90 | $30.57 | $31.86 | 2.64M |
| 12/10/2025 | $39.77 | $40.94 | $39.15 | $40.45 | 885,616 |
| 12/9/2025 | $38.77 | $41.00 | $38.77 | $39.78 | 380,018 |
| 12/8/2025 | $40.75 | $41.06 | $38.95 | $38.98 | 489,400 |
| 12/5/2025 | $40.24 | $40.87 | $39.67 | $40.81 | 442,100 |
| 12/4/2025 | $40.30 | $40.47 | $38.97 | $39.78 | 475,718 |
| 12/3/2025 | $40.62 | $42.07 | $40.62 | $40.79 | 807,800 |
| 12/2/2025 | $39.45 | $40.74 | $38.71 | $40.49 | 338,000 |
| 12/1/2025 | $37.65 | $40.06 | $37.39 | $39.25 | 370,448 |
| 11/28/2025 | $37.64 | $38.34 | $37.34 | $38.16 | 141,310 |
| 11/26/2025 | $37.27 | $38.57 | $37.23 | $37.84 | 339,318 |
| 11/25/2025 | $35.05 | $37.18 | $34.51 | $37.00 | 482,604 |
| 11/24/2025 | $33.18 | $34.10 | $32.84 | $33.82 | 575,101 |
| 11/21/2025 | $32.56 | $34.33 | $31.98 | $33.55 | 407,100 |
| 11/20/2025 | $32.13 | $32.63 | $31.47 | $32.00 | 510,724 |
| 11/19/2025 | $33.69 | $33.91 | $31.62 | $31.74 | 381,200 |
| 11/18/2025 | $33.58 | $33.71 | $32.51 | $33.62 | 436,523 |
| 11/17/2025 | $34.68 | $34.99 | $33.69 | $33.81 | 411,500 |
| 11/14/2025 | $35.01 | $35.30 | $34.65 | $35.01 | 308,636 |
| 11/13/2025 | $36.41 | $37.28 | $35.70 | $35.88 | 280,015 |
| 11/12/2025 | $36.60 | $37.62 | $36.27 | $36.63 | 323,707 |
| 11/11/2025 | $36.34 | $36.67 | $35.56 | $36.27 | 478,312 |
| 11/10/2025 | $37.47 | $37.50 | $35.34 | $35.92 | 345,500 |
| 11/7/2025 | $36.08 | $37.20 | $35.72 | $37.12 | 275,600 |
| 11/6/2025 | $37.59 | $38.43 | $36.09 | $36.22 | 320,804 |
| 11/5/2025 | $36.77 | $38.44 | $36.53 | $38.11 | 301,344 |
| 11/4/2025 | $36.62 | $37.46 | $36.28 | $36.49 | 318,309 |