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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$46.36$105.58105,000——
2012-12-28$45.40$103.39161,900——
2012-12-27$46.37$105.60242,100——
2012-12-26$43.80$99.75189,400——
2012-12-24$45.85$104.4240,500——
2012-12-21$46.43$105.74219,500——
2012-12-20$46.46$105.8193,800——
2012-12-19$47.38$107.9069,100——
2012-12-18$47.91$109.11127,200——
2012-12-17$45.85$104.42156,600——
2012-12-14$45.97$104.6997,900——
2012-12-13$45.93$104.6085,800——
2012-12-12$46.99$107.02134,600——
2012-12-11$47.62$108.45181,300——
2012-12-10$48.11$109.57165,300——
2012-12-07$47.62$108.45221,900——
2012-12-06$47.92$109.13299,900——
2012-12-05$48.53$110.52836,900——
2012-12-04$52.78$120.20250,000——
2012-12-03$55.42$126.2175,900——
2012-11-30$54.64$124.4490,500——
2012-11-29$56.47$128.6197,300——
2012-11-28$54.95$125.1447,800——
2012-11-27$53.70$122.3064,600——
2012-11-26$53.25$121.27114,300——
2012-11-23$53.96$122.8922,100——
2012-11-21$53.14$121.0244,100——
2012-11-20$53.54$121.9349,900——
2012-11-19$53.29$121.3641,300——
2012-11-16$51.83$118.04132,400——
2012-11-15$50.76$115.6051,300——
2012-11-14$51.27$116.7692,900——
2012-11-13$53.21$121.1864,400——
2012-11-12$53.11$120.9552,100——
2012-11-09$53.05$120.82111,500——
2012-11-08$53.14$121.02174,700——
2012-11-07$56.22$128.04144,500——
2012-11-06$56.98$129.7737,700——
2012-11-05$57.37$130.6657,300——
2012-11-02$56.60$128.9080,900——
2012-11-01$57.26$130.40104,700——
2012-10-31$55.48$126.3557,400——
2012-10-26$53.90$122.7584,100——
2012-10-25$54.56$124.26103,400——
2012-10-24$54.42$123.9469,700——
2012-10-23$54.87$124.96161,600——
2012-10-22$55.35$126.06128,100——
2012-10-19$54.85$124.92200,400——
2012-10-18$54.73$124.64149,700——
2012-10-17$54.80$124.80130,300——
2012-10-16$55.20$125.71110,500——
2012-10-15$54.86$124.94146,100——
2012-10-12$54.20$123.44128,200——
2012-10-11$54.49$124.10111,700——
2012-10-10$54.63$124.42127,300——
2012-10-09$55.11$125.1765,000——
2012-10-08$55.94$127.0561,400——
2012-10-05$56.64$128.6489,800——
2012-10-04$57.26$130.05125,900——
2012-10-03$55.31$125.62121,600——
2012-10-02$55.32$125.64117,300——
2012-10-01$55.98$127.14146,600——
2012-09-28$56.45$128.21115,600——
2012-09-27$56.52$128.37135,800——
2012-09-26$56.46$128.2375,800——
2012-09-25$56.07$127.35178,500——
2012-09-24$58.83$133.62189,700——
2012-09-21$58.60$133.09269,400——
2012-09-20$57.08$129.64138,600——
2012-09-19$57.84$131.37231,500——
2012-09-18$58.32$132.46302,200——
2012-09-17$57.47$130.53127,100——
2012-09-14$56.82$129.05133,400——
2012-09-13$55.86$126.87145,600——
2012-09-12$56.20$127.6490,000——
2012-09-11$55.28$125.5585,000——
2012-09-10$55.66$126.42130,000——
2012-09-07$55.64$126.37105,600——
2012-09-06$55.48$126.01201,500——
2012-09-05$55.04$125.01186,500——
2012-09-04$54.63$124.08180,400——
2012-08-31$54.53$123.85155,700——
2012-08-30$53.85$122.31826,400——
2012-08-29$52.67$119.63384,900——
2012-08-28$51.33$116.58158,900——
2012-08-27$50.11$113.8168,700——
2012-08-24$49.92$113.3878,700——
2012-08-23$49.44$112.2978,400——
2012-08-22$49.41$112.2265,400——
2012-08-21$48.76$110.7447,300——
2012-08-20$48.24$109.5649,100——
2012-08-17$49.08$111.4789,400——
2012-08-16$49.05$111.40130,100——
2012-08-15$47.95$108.9079,500——
2012-08-14$46.96$106.66158,300——
2012-08-13$47.04$106.8442,800——
2012-08-10$47.48$107.84114,300——
2012-08-09$48.26$109.61201,800——
2012-08-08$47.24$107.29187,200——
2012-08-07$46.34$105.25111,600——
2012-08-06$43.49$98.78243,600——
2012-08-03$42.80$97.21304,300——
2012-08-02$41.30$93.8099,100——
2012-08-01$42.21$95.87191,400——
2012-07-31$43.24$98.21193,500——
2012-07-30$43.73$99.3288,200——
2012-07-27$44.24$100.4866,200——
2012-07-26$43.07$97.8265,000——
2012-07-25$42.48$96.48139,500——
2012-07-24$42.47$96.4663,100——
2012-07-23$43.23$98.1854,000——
2012-07-20$44.12$100.2193,400——
2012-07-19$45.77$103.9591,400——
2012-07-18$45.13$102.5085,800——
2012-07-17$45.65$103.6861,700——
2012-07-16$45.39$103.0975,000——
2012-07-13$45.79$104.00171,200——
2012-07-12$44.13$100.23152,600——
2012-07-11$42.93$97.50125,500——
2012-07-10$43.79$99.1280,000——
2012-07-09$44.17$99.9891,400——
2012-07-06$44.30$100.2762,400——
2012-07-05$45.53$103.0596,600——
2012-07-03$45.28$102.4935,600——
2012-07-02$44.22$100.09101,900——
2012-06-29$44.70$101.18126,900——
2012-06-28$42.73$96.72102,100——
2012-06-27$44.07$99.7599,200——
2012-06-26$43.57$98.62146,500——
2012-06-25$44.30$100.27108,400——
2012-06-22$45.78$103.62269,100——
2012-06-21$45.69$103.42103,800——
2012-06-20$47.63$107.81201,200——
2012-06-19$47.03$106.45138,100——
2012-06-18$46.44$105.1178,800——
2012-06-15$46.48$105.2091,700——
2012-06-14$45.32$102.58163,400——
2012-06-13$45.01$101.88195,300——
2012-06-12$46.43$105.09117,700——
2012-06-11$45.40$102.76140,300——
2012-06-08$46.89$106.13101,700——
2012-06-07$46.26$104.71358,300——
2012-06-06$47.22$106.88493,600——
2012-06-05$43.84$99.23348,700——
2012-06-04$43.71$98.93203,500——
2012-06-01$43.77$99.07243,600——
2012-05-31$46.05$104.23250,500——
2012-05-30$44.69$101.15142,800——
2012-05-29$44.93$101.70119,000——
2012-05-25$43.87$99.30156,700——
2012-05-24$42.66$96.56168,000——
2012-05-23$40.31$91.24147,000——
2012-05-22$40.37$91.38117,000——
2012-05-21$40.72$92.17139,300——
2012-05-18$39.84$90.18131,200——
2012-05-17$40.51$91.6991,300——
2012-05-16$42.20$95.52101,800——
2012-05-15$42.32$95.7977,000——
2012-05-14$42.68$96.60224,900——
2012-05-11$43.89$99.3494,000——
2012-05-10$43.99$99.5799,700——
2012-05-09$43.82$99.18163,000——
2012-05-08$43.35$98.12251,300——
2012-05-07$44.20$100.04188,000——
2012-05-04$44.22$100.09137,400——
2012-05-03$45.90$103.89181,300——
2012-05-02$47.03$106.45205,000——
2012-05-01$46.66$105.61229,400——
2012-04-30$47.99$108.6283,000——
2012-04-27$49.24$111.45127,500——
2012-04-26$48.53$109.84123,100——
2012-04-25$47.70$107.97166,100——
2012-04-24$46.63$105.54238,900——
2012-04-23$47.50$107.51331,700——
2012-04-20$47.56$107.65272,700——
2012-04-19$46.20$104.57331,500——
2012-04-18$45.81$103.69251,900——
2012-04-17$45.29$102.51229,800——
2012-04-16$44.60$100.95127,800——
2012-04-13$44.85$101.5292,900——
2012-04-12$45.51$103.01112,900——
2012-04-11$45.27$102.47156,600——
2012-04-10$43.90$99.03247,100——
2012-04-09$46.82$105.61199,400——
2012-04-05$48.20$108.73159,700——
2012-04-04$48.51$109.42140,200——
2012-04-03$49.61$111.91106,100——
2012-04-02$49.67$112.04230,500——
2012-03-30$50.82$114.63326,600——
2012-03-29$50.50$113.91220,600——
2012-03-28$48.27$108.88414,600——
2012-03-27$49.62$111.93270,700——
2012-03-26$50.39$113.67267,600——
2012-03-23$48.41$109.20136,700——
2012-03-22$48.72$109.90209,600——
2012-03-21$48.29$108.93132,100——
2012-03-20$47.09$106.22104,400——
2012-03-19$46.86$105.70184,900——
2012-03-16$46.06$103.90268,900——
2012-03-15$47.89$108.03133,000——
2012-03-14$49.15$110.87114,100——
2012-03-13$50.73$114.43324,300——
2012-03-12$48.51$109.42174,900——
2012-03-09$48.89$110.28248,500——
2012-03-08$47.21$106.49160,500——
2012-03-07$47.37$106.85104,900——
2012-03-06$47.55$107.26136,500——
2012-03-05$48.22$108.77387,500——
2012-03-02$49.34$111.30155,600——
2012-03-01$51.20$115.49153,000——
2012-02-29$50.40$113.69122,200——
2012-02-28$50.63$114.21190,300——
2012-02-27$50.96$114.95171,200——
2012-02-24$50.80$114.59202,400——
2012-02-23$51.87$117.0059,700——
2012-02-22$51.35$115.8376,900——
2012-02-21$51.29$115.7086,700——
2012-02-17$52.17$117.68113,600——
2012-02-16$52.00$117.30108,900——
2012-02-15$50.92$114.8691,700——
2012-02-14$51.72$116.6785,600——
2012-02-13$51.63$116.4684,400——
2012-02-10$50.76$114.5072,800——
2012-02-09$51.52$116.2171,700——
2012-02-08$51.56$116.3074,400——
2012-02-07$50.33$113.53197,300——
2012-02-06$49.75$112.22130,300——
2012-02-03$51.20$115.49207,600——
2012-02-02$49.67$112.04166,400——
2012-02-01$51.16$115.40155,200——
2012-01-31$50.93$114.88241,800——
2012-01-30$49.87$112.49102,600——
2012-01-27$49.24$111.0779,500——
2012-01-26$49.68$112.06120,900——
2012-01-25$48.31$108.97180,800——
2012-01-24$49.01$110.55133,500——
2012-01-23$48.70$109.85184,300——
2012-01-20$49.00$110.53129,800——
2012-01-19$48.73$109.92109,800——
2012-01-18$48.85$110.19109,400——
2012-01-17$48.05$108.39170,300——
2012-01-13$47.34$106.79200,600——
2012-01-12$46.27$104.37138,800——
2012-01-11$45.78$103.2793,600——
2012-01-10$44.88$100.94127,700——
2012-01-09$43.90$98.74122,700——
2012-01-06$43.14$97.03136,900——
2012-01-05$44.20$99.41129,300——
2012-01-04$44.51$100.11162,500——
2012-01-03$43.39$97.59248,300——