NYSE:OXM | Historical Stock Price | OXFORD INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.02$3.26$10.35$32.89$104.55$332.331980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$1.52$1.5212,800——
1980-12-30$1.53$1.532,400——
1980-12-29$1.56$1.565,600——
1980-12-26$1.59$1.5911,200——
1980-12-24$1.53$1.53800——
1980-12-23$1.53$1.533,200——
1980-12-22$1.56$1.563,200——
1980-12-19$1.58$1.580——
1980-12-18$1.58$1.580——
1980-12-17$1.58$1.588,800——
1980-12-16$1.61$1.6110,400——
1980-12-15$1.61$1.61800——
1980-12-12$1.63$1.633,200——
1980-12-11$1.59$1.591,600——
1980-12-10$1.61$1.615,600——
1980-12-09$1.61$1.61800——
1980-12-08$1.61$1.615,600——
1980-12-05$1.63$1.630——
1980-12-04$1.63$1.634,800——
1980-12-03$1.64$1.6414,400——
1980-12-02$1.63$1.635,600——
1980-12-01$1.64$1.64800——
1980-11-28$1.66$1.661,600——
1980-11-26$1.63$1.630——
1980-11-25$1.63$1.632,400——
1980-11-24$1.66$1.668,000——
1980-11-21$1.69$1.6911,200——
1980-11-20$1.75$1.753,200——
1980-11-19$1.75$1.7516,000——
1980-11-18$1.75$1.7515,200——
1980-11-17$1.73$1.73800——
1980-11-14$1.75$1.756,400——
1980-11-13$1.75$1.759,600——
1980-11-12$1.75$1.758,800——
1980-11-11$1.72$1.725,600——
1980-11-10$1.73$1.732,400——
1980-11-07$1.72$1.72168,000——
1980-11-06$1.72$1.729,600——
1980-11-05$1.73$1.734,800——
1980-11-03$1.72$1.7237,600——
1980-10-31$1.61$1.6118,400——
1980-10-30$1.59$1.5932,000——
1980-10-29$1.64$1.643,200——
1980-10-28$1.63$1.634,000——
1980-10-27$1.63$1.631,600——
1980-10-24$1.61$1.612,400——
1980-10-23$1.61$1.614,000——
1980-10-22$1.61$1.614,800——
1980-10-21$1.63$1.634,800——
1980-10-20$1.64$1.644,000——
1980-10-17$1.66$1.660——
1980-10-16$1.66$1.669,600——
1980-10-15$1.64$1.645,600——
1980-10-14$1.64$1.6414,400——
1980-10-13$1.63$1.630——
1980-10-10$1.63$1.634,000——
1980-10-09$1.64$1.6410,400——
1980-10-08$1.64$1.645,600——
1980-10-07$1.67$1.674,000——
1980-10-06$1.66$1.662,400——
1980-10-03$1.66$1.664,000——
1980-10-02$1.69$1.6916,000——
1980-10-01$1.64$1.642,400——
1980-09-30$1.66$1.6617,600——
1980-09-29$1.61$1.6121,600——
1980-09-26$1.69$1.698,000——
1980-09-25$1.75$1.7511,200——
1980-09-24$1.78$1.7813,600——
1980-09-23$1.75$1.7510,400——
1980-09-22$1.75$1.7516,000——
1980-09-19$1.75$1.7544,000——
1980-09-18$1.73$1.7366,400——
1980-09-17$1.73$1.7342,400——
1980-09-16$1.69$1.6916,800——
1980-09-15$1.66$1.6620,000——
1980-09-12$1.66$1.660——
1980-09-11$1.66$1.6613,600——
1980-09-10$1.63$1.6320,000——
1980-09-09$1.63$1.6310,400——
1980-09-08$1.63$1.6316,000——
1980-09-05$1.59$1.5912,000——
1980-09-04$1.61$1.6146,400——
1980-09-03$1.58$1.588,800——
1980-09-02$1.53$1.5310,400——
1980-08-29$1.52$1.521,600——
1980-08-28$1.52$1.527,200——
1980-08-27$1.55$1.552,400——
1980-08-26$1.52$1.523,200——
1980-08-25$1.53$1.5310,400——
1980-08-22$1.56$1.562,400——
1980-08-21$1.53$1.531,600——
1980-08-20$1.55$1.554,000——
1980-08-19$1.53$1.532,400——
1980-08-18$1.55$1.5532,800——
1980-08-15$1.61$1.610——
1980-08-14$1.61$1.6128,800——
1980-08-13$1.61$1.614,000——
1980-08-12$1.61$1.616,400——
1980-08-11$1.61$1.6127,200——
1980-08-08$1.66$1.668,000——
1980-08-07$1.67$1.6716,800——
1980-08-06$1.66$1.6624,800——
1980-08-05$1.72$1.7248,000——
1980-08-04$1.64$1.6410,400——
1980-08-01$1.66$1.665,600——
1980-07-31$1.67$1.6715,200——
1980-07-30$1.66$1.665,600——
1980-07-29$1.66$1.6618,400——
1980-07-28$1.63$1.6328,800——
1980-07-25$1.66$1.6640,800——
1980-07-24$1.64$1.6431,200——
1980-07-23$1.67$1.6741,600——
1980-07-22$1.61$1.6120,000——
1980-07-21$1.56$1.569,600——
1980-07-18$1.58$1.586,400——
1980-07-17$1.56$1.5637,600——
1980-07-16$1.56$1.5634,400——
1980-07-15$1.52$1.5284,000——
1980-07-14$1.47$1.4742,400——
1980-07-11$1.39$1.3916,000——
1980-07-10$1.36$1.3634,400——
1980-07-09$1.33$1.3319,200——
1980-07-08$1.28$1.2819,200——
1980-07-07$1.25$1.255,600——
1980-07-03$1.25$1.251,600——
1980-07-02$1.25$1.2516,000——
1980-07-01$1.20$1.202,400——
1980-06-30$1.23$1.233,200——
1980-06-27$1.22$1.220——
1980-06-26$1.22$1.220——
1980-06-25$1.22$1.224,800——
1980-06-24$1.22$1.222,400——
1980-06-23$1.19$1.198,800——
1980-06-20$1.19$1.192,400——
1980-06-19$1.19$1.191,600——
1980-06-18$1.20$1.201,600——
1980-06-17$1.19$1.194,000——
1980-06-16$1.16$1.161,600——
1980-06-13$1.16$1.162,400——
1980-06-12$1.16$1.163,200——
1980-06-11$1.13$1.132,400——
1980-06-10$1.14$1.144,000——
1980-06-09$1.16$1.169,600——
1980-06-06$1.16$1.168,800——
1980-06-05$1.16$1.1612,000——
1980-06-04$1.14$1.143,200——
1980-06-03$1.16$1.161,600——
1980-06-02$1.13$1.134,000——
1980-05-30$1.13$1.133,200——
1980-05-29$1.14$1.140——
1980-05-28$1.14$1.140——
1980-05-27$1.14$1.144,000——
1980-05-23$1.14$1.1413,600——
1980-05-22$1.13$1.1316,000——
1980-05-21$1.11$1.111,600——
1980-05-20$1.13$1.132,400——
1980-05-19$1.11$1.118,000——
1980-05-16$1.13$1.130——
1980-05-15$1.13$1.130——
1980-05-14$1.13$1.131,600——
1980-05-13$1.11$1.112,400——
1980-05-12$1.09$1.094,800——
1980-05-09$1.11$1.114,800——
1980-05-08$1.14$1.1412,800——
1980-05-07$1.13$1.1324,000——
1980-05-06$1.13$1.130——
1980-05-05$1.13$1.130——
1980-05-02$1.13$1.130——
1980-05-01$1.13$1.130——
1980-04-30$1.13$1.130——
1980-04-29$1.13$1.13800——
1980-04-28$1.14$1.143,200——
1980-04-25$1.11$1.110——
1980-04-24$1.11$1.118,800——
1980-04-23$1.16$1.161,600——
1980-04-22$1.13$1.133,200——
1980-04-21$1.11$1.114,000——
1980-04-18$1.09$1.09800——
1980-04-17$1.11$1.1193,600——
1980-04-16$1.08$1.080——
1980-04-15$1.08$1.0812,800——
1980-04-14$1.08$1.08800——
1980-04-11$1.08$1.08800——
1980-04-10$1.08$1.080——
1980-04-09$1.08$1.083,200——
1980-04-08$1.08$1.083,200——
1980-04-07$1.08$1.082,400——
1980-04-03$1.06$1.0626,400——
1980-04-02$1.13$1.130——
1980-04-01$1.13$1.136,400——
1980-03-31$1.13$1.138,800——
1980-03-28$1.16$1.168,000——
1980-03-27$1.13$1.1377,600——
1980-03-26$1.17$1.1716,800——
1980-03-25$1.13$1.1314,400——
1980-03-24$1.14$1.1422,400——
1980-03-21$1.16$1.160——
1980-03-20$1.16$1.165,600——
1980-03-19$1.16$1.1612,800——
1980-03-18$1.20$1.208,000——
1980-03-17$1.25$1.2510,400——