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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$41.30$78.59172,600——
2004-12-30$41.51$78.9954,300——
2004-12-29$41.09$78.1961,300——
2004-12-28$40.64$77.3367,100——
2004-12-27$40.15$76.4069,600——
2004-12-23$40.15$76.4027,100——
2004-12-22$40.13$76.3641,800——
2004-12-21$40.09$76.2980,400——
2004-12-20$39.50$75.17114,000——
2004-12-17$39.80$75.7461,700——
2004-12-16$39.40$74.9850,100——
2004-12-15$39.65$75.4545,100——
2004-12-14$39.49$75.15105,700——
2004-12-13$39.01$74.23142,500——
2004-12-10$38.00$72.31114,800——
2004-12-09$38.55$73.36135,100——
2004-12-08$38.50$73.26113,900——
2004-12-07$38.75$73.74125,800——
2004-12-06$40.30$76.6952,600——
2004-12-03$40.90$77.8346,000——
2004-12-02$40.94$77.91179,000——
2004-12-01$41.14$78.29119,300——
2004-11-30$40.80$77.6495,500——
2004-11-29$42.40$80.68226,200——
2004-11-26$41.65$79.2621,200——
2004-11-24$41.85$79.6441,200——
2004-11-23$41.79$79.5263,500——
2004-11-22$41.35$78.69317,600——
2004-11-19$40.07$76.25342,100——
2004-11-18$40.70$77.45212,900——
2004-11-17$41.25$78.50581,900——
2004-11-16$38.35$72.9881,200——
2004-11-15$39.10$74.4063,700——
2004-11-12$38.65$73.55134,400——
2004-11-11$38.67$73.5972,600——
2004-11-10$38.42$73.11124,900——
2004-11-09$38.20$72.4633,600——
2004-11-08$38.25$72.5665,200——
2004-11-05$39.10$74.1755,100——
2004-11-04$39.16$74.28111,500——
2004-11-03$38.20$72.4691,700——
2004-11-02$38.01$72.10241,200——
2004-11-01$37.29$70.7499,600——
2004-10-29$37.09$70.36156,500——
2004-10-28$38.00$72.08176,400——
2004-10-27$37.95$71.99125,900——
2004-10-26$37.46$71.06144,900——
2004-10-25$37.06$70.30100,100——
2004-10-22$36.15$68.57108,800——
2004-10-21$36.73$69.6774,900——
2004-10-20$36.22$68.71125,100——
2004-10-19$35.88$68.06179,600——
2004-10-18$35.98$68.25207,400——
2004-10-15$36.49$69.2282,100——
2004-10-14$36.45$69.1496,800——
2004-10-13$36.47$69.18132,500——
2004-10-12$36.86$69.92154,000——
2004-10-11$37.34$70.83167,200——
2004-10-08$37.10$70.38103,700——
2004-10-07$37.58$71.29144,000——
2004-10-06$38.20$72.46151,800——
2004-10-05$37.60$71.32155,000——
2004-10-04$38.64$73.30336,500——
2004-10-01$39.70$75.31841,600——
2004-09-30$37.25$70.66378,100——
2004-09-29$37.64$71.40338,600——
2004-09-28$37.80$71.70491,200——
2004-09-27$38.00$72.08261,100——
2004-09-24$40.50$76.83676,200——
2004-09-23$42.07$79.8038,900——
2004-09-22$42.00$79.67108,900——
2004-09-21$42.00$79.6746,200——
2004-09-20$41.76$79.2281,900——
2004-09-17$41.70$79.1071,300——
2004-09-16$41.85$79.3941,100——
2004-09-15$41.53$78.7867,300——
2004-09-14$41.92$79.5246,600——
2004-09-13$41.94$79.5699,600——
2004-09-10$42.20$80.0552,300——
2004-09-09$42.60$80.81130,700——
2004-09-08$42.65$80.90127,100——
2004-09-07$43.00$81.5799,700——
2004-09-03$42.12$79.9087,000——
2004-09-02$41.61$78.93169,400——
2004-09-01$40.25$76.35171,500——
2004-08-31$40.46$76.7561,300——
2004-08-30$40.47$76.77181,700——
2004-08-27$42.34$80.3292,500——
2004-08-26$41.29$78.3249,300——
2004-08-25$41.52$78.76145,900——
2004-08-24$41.34$78.42100,500——
2004-08-23$40.85$77.49169,200——
2004-08-20$40.76$77.32170,000——
2004-08-19$39.68$75.27259,800——
2004-08-18$39.36$74.6699,400——
2004-08-17$39.05$74.08183,000——
2004-08-16$38.37$72.79142,600——
2004-08-13$36.73$69.67154,500——
2004-08-12$37.76$71.63128,100——
2004-08-11$38.25$72.33109,100——
2004-08-10$38.30$72.42138,500——
2004-08-09$37.76$71.40145,700——
2004-08-06$36.78$69.55105,400——
2004-08-05$37.61$71.12165,600——
2004-08-04$38.35$72.5287,200——
2004-08-03$38.45$72.7178,600——
2004-08-02$39.10$73.94212,000——
2004-07-30$39.57$74.83129,300——
2004-07-29$40.00$75.64164,700——
2004-07-28$40.10$75.83105,600——
2004-07-27$39.26$74.24130,500——
2004-07-26$37.32$70.5770,400——
2004-07-23$37.50$70.9171,600——
2004-07-22$37.77$71.42100,300——
2004-07-21$38.00$71.8676,900——
2004-07-20$39.21$74.1582,000——
2004-07-19$37.87$71.61103,700——
2004-07-16$39.25$74.22115,400——
2004-07-15$39.40$74.5158,700——
2004-07-14$39.92$75.4979,600——
2004-07-13$40.26$76.1339,700——
2004-07-12$40.41$76.4167,700——
2004-07-09$40.55$76.6872,700——
2004-07-08$40.56$76.7078,900——
2004-07-07$41.99$79.40111,400——
2004-07-06$41.99$79.4085,500——
2004-07-02$42.67$80.6955,000——
2004-07-01$42.20$79.80125,400——
2004-06-30$43.56$82.37148,800——
2004-06-29$43.81$82.84206,000——
2004-06-28$44.12$83.43143,200——
2004-06-25$43.41$82.09176,900——
2004-06-24$43.81$82.84105,400——
2004-06-23$43.86$82.94204,900——
2004-06-22$43.80$82.83297,100——
2004-06-21$43.50$82.261,015,500——
2004-06-18$36.10$68.2696,700——
2004-06-17$35.78$67.6677,600——
2004-06-16$36.03$68.1360,300——
2004-06-15$35.98$68.0474,900——
2004-06-14$35.57$67.2671,500——
2004-06-10$36.42$68.8777,700——
2004-06-09$36.71$69.4296,500——
2004-06-08$37.71$71.31149,500——
2004-06-07$36.39$68.81141,500——
2004-06-04$36.55$69.12158,600——
2004-06-03$36.25$68.55115,900——
2004-06-02$36.35$68.74217,400——
2004-06-01$36.79$69.57162,600——
2004-05-28$36.85$69.68754,500——
2004-05-27$38.94$73.64177,400——
2004-05-26$39.12$73.98134,500——
2004-05-25$39.27$74.26134,900——
2004-05-24$37.75$71.38101,700——
2004-05-21$37.34$70.6177,300——
2004-05-20$36.33$68.7082,300——
2004-05-19$36.20$68.4592,900——
2004-05-18$36.29$68.6255,400——
2004-05-17$36.15$68.3671,100——
2004-05-14$36.56$69.13114,200——
2004-05-13$36.90$69.78132,500——
2004-05-12$36.77$69.30221,400——
2004-05-11$36.75$69.27101,900——
2004-05-10$35.74$67.36235,300——
2004-05-07$35.98$67.82133,500——
2004-05-06$37.05$69.83204,000——
2004-05-05$38.61$72.7756,000——
2004-05-04$39.21$73.90124,400——
2004-05-03$39.24$73.96135,400——
2004-04-30$38.98$73.47207,900——
2004-04-29$40.58$76.49157,200——
2004-04-28$41.70$78.60153,000——
2004-04-27$42.78$80.6363,400——
2004-04-26$43.89$82.7257,700——
2004-04-23$43.66$82.2931,900——
2004-04-22$43.76$82.4870,600——
2004-04-21$43.20$81.4269,800——
2004-04-20$42.75$80.5888,300——
2004-04-19$43.08$81.20121,200——
2004-04-16$43.85$82.6587,100——
2004-04-15$43.01$81.07183,300——
2004-04-14$43.79$82.54109,600——
2004-04-13$45.25$85.2998,500——
2004-04-12$46.20$87.08109,900——
2004-04-08$46.03$86.7664,500——
2004-04-07$46.80$88.2176,300——
2004-04-06$46.00$86.7087,800——
2004-04-05$46.01$86.72227,800——
2004-04-02$45.38$85.53219,200——
2004-04-01$46.43$87.51109,900——
2004-03-31$46.19$87.06130,600——
2004-03-30$45.50$85.7662,000——
2004-03-29$45.88$86.48111,900——
2004-03-26$45.38$85.5373,900——
2004-03-25$45.39$85.5539,700——
2004-03-24$44.51$83.8935,000——
2004-03-23$44.37$83.6355,800——
2004-03-22$43.90$82.7475,100——
2004-03-19$44.95$84.72126,000——
2004-03-18$44.99$84.8090,800——
2004-03-17$45.00$84.82141,900——
2004-03-16$44.93$84.68122,000——
2004-03-15$45.70$86.1467,900——
2004-03-12$46.69$88.0062,800——
2004-03-11$46.00$86.7063,900——
2004-03-10$45.90$86.51145,600——
2004-03-09$46.47$87.59135,500——
2004-03-08$46.45$87.5577,600——
2004-03-05$46.40$87.4661,400——
2004-03-04$46.10$86.8960,800——
2004-03-03$45.01$84.8477,200——
2004-03-02$45.07$84.9557,200——
2004-03-01$45.46$85.6884,700——
2004-02-27$43.95$82.8446,300——
2004-02-26$43.88$82.7164,900——
2004-02-25$44.24$83.3868,800——
2004-02-24$43.51$82.0192,600——
2004-02-23$43.03$81.10100,900——
2004-02-20$43.23$81.4875,100——
2004-02-19$42.21$79.5693,400——
2004-02-18$41.80$78.7988,100——
2004-02-17$42.28$79.6966,400——
2004-02-13$41.23$77.71117,600——
2004-02-12$44.41$83.70189,400——
2004-02-11$43.55$81.86158,900——
2004-02-10$42.21$79.34160,500——
2004-02-09$41.65$78.29156,000——
2004-02-06$40.70$76.50153,800——
2004-02-05$38.77$72.8796,300——
2004-02-04$38.73$72.80125,500——
2004-02-03$38.56$72.48111,800——
2004-02-02$38.65$72.65119,500——
2004-01-30$38.30$71.9956,000——
2004-01-29$38.02$71.4674,700——
2004-01-28$37.95$71.3380,000——
2004-01-27$37.86$71.1696,800——
2004-01-26$37.70$70.8692,600——
2004-01-23$38.22$71.8485,500——
2004-01-22$37.84$71.13111,700——
2004-01-21$38.51$72.38220,000——
2004-01-20$38.20$71.80248,400——
2004-01-16$38.35$72.0891,900——
2004-01-15$37.84$71.1383,300——
2004-01-14$37.45$70.3963,300——
2004-01-13$37.06$69.6687,000——
2004-01-12$37.33$70.17207,600——
2004-01-09$35.60$66.91149,000——
2004-01-08$35.78$67.25375,700——
2004-01-07$35.20$66.16128,000——
2004-01-06$34.60$65.0482,300——
2004-01-05$34.85$65.5086,800——
2004-01-02$34.22$64.32275,200——