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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$45.12$101.48112,000——
2011-12-29$45.56$102.4778,700——
2011-12-28$44.90$100.9997,000——
2011-12-27$45.71$102.81139,400——
2011-12-23$44.82$100.8182,000——
2011-12-22$43.08$96.89107,900——
2011-12-21$44.07$99.12138,700——
2011-12-20$43.44$97.70152,100——
2011-12-19$42.04$94.56165,900——
2011-12-16$42.09$94.67250,600——
2011-12-15$41.11$92.46152,500——
2011-12-14$41.03$92.28235,500——
2011-12-13$41.58$93.52190,300——
2011-12-12$42.67$95.97168,200——
2011-12-09$42.48$95.54215,900——
2011-12-08$40.78$91.72368,800——
2011-12-07$39.31$88.41579,300——
2011-12-06$40.42$90.91498,300——
2011-12-05$38.09$85.67193,400——
2011-12-02$37.06$83.35391,000——
2011-12-01$36.73$82.61113,800——
2011-11-30$37.93$85.31163,700——
2011-11-29$36.15$81.31157,800——
2011-11-28$36.01$80.99207,000——
2011-11-25$33.61$75.5987,900——
2011-11-23$34.15$76.81100,200——
2011-11-22$35.90$80.7582,800——
2011-11-21$35.85$80.63127,400——
2011-11-18$36.98$83.17148,600——
2011-11-17$37.23$83.74257,400——
2011-11-16$39.21$88.19285,800——
2011-11-15$40.81$91.79110,400——
2011-11-14$40.50$91.0989,600——
2011-11-11$40.98$92.17123,800——
2011-11-10$39.88$89.70196,700——
2011-11-09$38.96$87.63133,000——
2011-11-08$40.70$91.54199,400——
2011-11-07$39.69$89.27111,300——
2011-11-04$39.84$89.6185,900——
2011-11-03$40.12$90.24275,500——
2011-11-02$39.59$89.04111,000——
2011-11-01$38.95$87.61165,700——
2011-10-31$39.50$88.84140,300——
2011-10-28$39.70$89.29128,800——
2011-10-27$39.79$89.49184,300——
2011-10-26$37.03$83.29124,200——
2011-10-25$36.95$83.11167,800——
2011-10-24$37.91$85.27109,000——
2011-10-21$37.08$83.40114,900——
2011-10-20$36.79$82.75131,600——
2011-10-19$35.90$80.75110,500——
2011-10-18$37.33$83.96191,100——
2011-10-17$37.55$84.46198,200——
2011-10-14$37.98$85.4298,300——
2011-10-13$37.39$84.10120,000——
2011-10-12$37.17$83.60128,700——
2011-10-11$36.63$82.09210,700——
2011-10-10$37.41$83.84200,000——
2011-10-07$35.97$80.62182,100——
2011-10-06$36.99$82.90109,000——
2011-10-05$36.13$80.97249,900——
2011-10-04$34.80$77.99172,400——
2011-10-03$32.70$73.29286,200——
2011-09-30$34.30$76.87180,500——
2011-09-29$36.72$82.30297,800——
2011-09-28$36.68$82.21280,900——
2011-09-27$38.26$85.75261,800——
2011-09-26$38.12$85.43156,700——
2011-09-23$37.98$85.12309,200——
2011-09-22$37.40$83.82253,200——
2011-09-21$37.92$84.99157,700——
2011-09-20$38.68$86.69192,500——
2011-09-19$40.52$90.81146,500——
2011-09-16$40.96$91.80236,200——
2011-09-15$40.33$90.39156,200——
2011-09-14$40.01$89.67279,300——
2011-09-13$39.55$88.64495,100——
2011-09-12$37.02$82.97263,500——
2011-09-09$36.16$81.04219,200——
2011-09-08$38.14$85.48222,900——
2011-09-07$37.46$83.95160,500——
2011-09-06$36.28$81.31284,500——
2011-09-02$37.26$83.51344,400——
2011-09-01$38.39$86.041,384,200——
2011-08-31$35.82$80.28481,300——
2011-08-30$35.15$78.78311,900——
2011-08-29$34.37$77.03495,000——
2011-08-26$33.02$74.00658,700——
2011-08-25$33.00$73.96306,400——
2011-08-24$34.00$76.20281,400——
2011-08-23$34.46$77.23232,300——
2011-08-22$32.94$73.82219,500——
2011-08-19$31.99$71.70300,300——
2011-08-18$32.01$71.74219,100——
2011-08-17$34.78$77.95159,300——
2011-08-16$34.70$77.77146,300——
2011-08-15$35.86$80.37106,400——
2011-08-12$35.21$78.91317,900——
2011-08-11$33.26$74.54288,500——
2011-08-10$31.39$70.35323,300——
2011-08-09$33.58$75.26424,000——
2011-08-08$33.33$74.70463,400——
2011-08-05$35.41$79.36262,300——
2011-08-04$34.96$78.35176,100——
2011-08-03$38.89$87.16152,100——
2011-08-02$37.75$84.60219,700——
2011-08-01$38.69$86.71142,200——
2011-07-29$39.18$87.81255,000——
2011-07-28$38.34$85.93212,800——
2011-07-27$37.56$84.18195,200——
2011-07-26$38.10$85.3998,700——
2011-07-25$37.62$84.3190,800——
2011-07-22$37.72$84.5492,200——
2011-07-21$38.78$86.91146,700——
2011-07-20$37.06$83.06128,900——
2011-07-19$38.00$85.17152,600——
2011-07-18$36.25$81.24108,800——
2011-07-15$36.47$81.74115,600——
2011-07-14$36.36$81.49219,500——
2011-07-13$36.62$82.07237,400——
2011-07-12$35.01$78.17137,700——
2011-07-11$34.98$78.11160,800——
2011-07-08$35.86$80.07124,600——
2011-07-07$36.21$80.85169,000——
2011-07-06$35.26$78.73108,500——
2011-07-05$35.03$78.22147,500——
2011-07-01$34.12$76.19124,300——
2011-06-30$33.76$75.38136,600——
2011-06-29$33.58$74.98243,800——
2011-06-28$32.41$72.37108,000——
2011-06-27$31.88$71.18121,600——
2011-06-24$32.69$72.99433,600——
2011-06-23$32.49$72.55138,300——
2011-06-22$32.16$71.81189,100——
2011-06-21$33.03$73.75203,700——
2011-06-20$32.33$72.19242,200——
2011-06-17$32.00$71.45278,600——
2011-06-16$30.90$69.00175,900——
2011-06-15$30.43$67.95169,300——
2011-06-14$31.04$69.31298,300——
2011-06-13$30.18$67.39302,400——
2011-06-10$30.63$68.39200,600——
2011-06-09$31.73$70.85293,600——
2011-06-08$32.42$72.39787,300——
2011-06-07$34.51$77.06415,100——
2011-06-06$35.83$80.00241,100——
2011-06-03$36.70$81.95178,900——
2011-06-02$36.79$82.15264,800——
2011-06-01$37.28$83.24203,700——
2011-05-31$37.95$84.74255,500——
2011-05-27$38.19$85.27101,000——
2011-05-26$38.00$84.85132,400——
2011-05-25$37.65$84.07193,700——
2011-05-24$37.68$84.13169,900——
2011-05-23$38.17$85.23152,900——
2011-05-20$38.94$86.95217,300——
2011-05-19$39.02$87.1380,200——
2011-05-18$38.74$86.50117,400——
2011-05-17$38.60$86.19187,200——
2011-05-16$39.30$87.75209,700——
2011-05-13$39.01$87.10238,400——
2011-05-12$37.97$84.78186,000——
2011-05-11$36.45$81.39150,500——
2011-05-10$37.36$83.42158,600——
2011-05-09$36.21$80.85102,000——
2011-05-06$36.18$80.79366,100——
2011-05-05$35.72$79.76291,000——
2011-05-04$35.69$79.69333,400——
2011-05-03$34.54$77.12299,000——
2011-05-02$33.32$74.40215,000——
2011-04-29$34.35$76.70125,000——
2011-04-28$34.30$76.5966,200——
2011-04-27$34.33$76.65132,500——
2011-04-26$33.65$75.14166,200——
2011-04-25$33.42$74.62110,900——
2011-04-21$33.32$74.40104,400——
2011-04-20$33.74$75.34132,500——
2011-04-19$33.19$74.11166,800——
2011-04-18$33.10$73.91202,400——
2011-04-15$33.69$75.23176,700——
2011-04-14$33.48$74.76316,300——
2011-04-13$31.28$69.84132,300——
2011-04-12$31.70$70.49192,900——
2011-04-11$31.57$70.20291,500——
2011-04-08$32.96$73.29302,600——
2011-04-07$34.20$76.05242,000——
2011-04-06$34.63$77.01246,300——
2011-04-05$35.25$78.39414,300——
2011-04-04$34.22$76.10418,600——
2011-04-01$34.03$75.67302,900——
2011-03-31$34.19$76.03491,300——
2011-03-30$33.43$74.341,969,100——
2011-03-29$25.01$55.61187,800——
2011-03-28$24.34$54.1380,700——
2011-03-25$23.86$53.06104,900——
2011-03-24$23.90$53.1568,400——
2011-03-23$23.49$52.2349,000——
2011-03-22$23.26$51.7264,900——
2011-03-21$23.37$51.9790,700——
2011-03-18$22.51$50.06173,200——
2011-03-17$23.06$51.2866,600——
2011-03-16$23.03$51.21101,800——
2011-03-15$23.41$52.06150,300——
2011-03-14$24.20$53.8195,100——
2011-03-11$24.95$55.48142,000——
2011-03-10$25.54$56.79133,000——
2011-03-09$25.20$56.04118,700——
2011-03-08$25.50$56.70162,800——
2011-03-07$24.52$54.53144,700——
2011-03-04$25.03$55.6665,500——
2011-03-03$24.80$55.15104,300——
2011-03-02$24.14$53.6872,100——
2011-03-01$23.71$52.72148,700——
2011-02-28$24.12$53.6481,900——
2011-02-25$24.68$54.8874,100——
2011-02-24$23.48$52.2197,900——
2011-02-23$23.10$51.37103,100——
2011-02-22$23.74$52.7971,700——
2011-02-18$24.40$54.2666,300——
2011-02-17$24.56$54.6184,600——
2011-02-16$24.52$54.5353,800——
2011-02-15$24.45$54.3794,200——
2011-02-14$24.96$55.5071,200——
2011-02-11$25.04$55.6849,900——
2011-02-10$24.94$55.4695,600——
2011-02-09$25.12$55.8656,600——
2011-02-08$24.91$55.3954,700——
2011-02-07$24.72$54.9757,100——
2011-02-04$24.27$53.9766,200——
2011-02-03$24.06$53.5088,300——
2011-02-02$24.01$53.3974,600——
2011-02-01$24.47$54.41227,400——
2011-01-31$23.67$52.64148,600——
2011-01-28$23.86$53.06156,100——
2011-01-27$24.23$53.88104,300——
2011-01-26$24.05$53.48152,200——
2011-01-25$23.29$51.7977,800——
2011-01-24$23.41$52.0679,000——
2011-01-21$23.30$51.81236,400——
2011-01-20$23.97$53.30130,400——
2011-01-19$23.96$53.28254,600——
2011-01-18$25.14$55.90288,800——
2011-01-14$25.67$57.0899,000——
2011-01-13$25.92$57.6493,000——
2011-01-12$25.87$57.53147,100——
2011-01-11$26.31$58.26173,600——
2011-01-10$26.70$59.12186,100——
2011-01-07$27.00$59.79189,700——
2011-01-06$27.59$61.10279,200——
2011-01-05$27.15$60.12169,500——
2011-01-04$26.50$58.68263,400——
2011-01-03$26.42$58.50143,100——