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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$75.42$191.36144,100——
2019-12-30$75.73$192.1459,500——
2019-12-27$75.99$192.8067,100——
2019-12-26$76.39$193.8257,900——
2019-12-24$76.41$193.8732,400——
2019-12-23$75.32$191.1094,000——
2019-12-20$77.19$195.85380,300——
2019-12-19$76.66$194.5085,300——
2019-12-18$77.32$196.18119,400——
2019-12-17$75.11$190.57103,600——
2019-12-16$75.84$192.42143,500——
2019-12-13$75.31$191.08170,600——
2019-12-12$74.94$190.14290,400——
2019-12-11$74.40$188.77194,400——
2019-12-10$76.01$192.86130,800——
2019-12-09$76.19$193.3197,300——
2019-12-06$75.41$191.33107,900——
2019-12-05$73.79$187.22107,400——
2019-12-04$72.92$185.01108,800——
2019-12-03$71.29$180.8888,200——
2019-12-02$72.46$183.85103,000——
2019-11-29$74.42$188.8254,900——
2019-11-27$74.58$189.2378,600——
2019-11-26$73.40$186.2398,900——
2019-11-25$72.62$184.2595,400——
2019-11-22$71.10$180.4058,600——
2019-11-21$70.64$179.23116,400——
2019-11-20$69.90$177.3588,100——
2019-11-19$71.11$180.4298,400——
2019-11-18$71.32$180.9664,400——
2019-11-15$72.53$184.0374,000——
2019-11-14$71.67$181.8473,800——
2019-11-13$71.74$182.0292,700——
2019-11-12$72.01$182.7165,900——
2019-11-11$72.92$185.0191,200——
2019-11-08$74.20$188.2653,500——
2019-11-07$74.84$189.89105,400——
2019-11-06$73.60$186.74107,400——
2019-11-05$74.04$187.86111,500——
2019-11-04$72.67$184.38138,000——
2019-11-01$70.31$178.39131,400——
2019-10-31$68.86$174.71137,400——
2019-10-30$68.84$174.66139,300——
2019-10-29$68.89$174.79143,100——
2019-10-28$69.57$176.52117,800——
2019-10-25$69.18$175.53134,300——
2019-10-24$67.62$171.5795,100——
2019-10-23$68.61$174.0882,900——
2019-10-22$69.54$176.4492,300——
2019-10-21$68.18$172.99138,100——
2019-10-18$69.13$175.40126,600——
2019-10-17$69.97$177.53106,200——
2019-10-16$70.14$177.02123,500——
2019-10-15$69.57$175.58167,600——
2019-10-14$69.57$175.5875,500——
2019-10-11$69.89$176.39170,200——
2019-10-10$70.12$176.97167,900——
2019-10-09$68.68$173.3497,100——
2019-10-08$68.33$172.45118,400——
2019-10-07$69.71$175.9494,500——
2019-10-04$69.41$175.1890,000——
2019-10-03$68.89$173.8791,200——
2019-10-02$68.93$173.9794,000——
2019-10-01$70.85$178.81100,900——
2019-09-30$71.70$180.96133,800——
2019-09-27$72.30$182.47181,000——
2019-09-26$72.57$183.16143,700——
2019-09-25$70.76$178.59122,200——
2019-09-24$70.37$177.60156,500——
2019-09-23$70.42$177.73150,300——
2019-09-20$70.37$177.60278,100——
2019-09-19$72.11$181.99162,100——
2019-09-18$72.33$182.55196,800——
2019-09-17$72.38$182.68128,800——
2019-09-16$73.26$184.90155,700——
2019-09-13$73.93$186.59201,400——
2019-09-12$74.15$187.14791,600——
2019-09-11$79.50$200.65644,900——
2019-09-10$78.11$197.14276,500——
2019-09-09$75.30$190.05215,000——
2019-09-06$73.55$185.63121,700——
2019-09-05$72.67$183.41172,300——
2019-09-04$70.16$177.0799,600——
2019-09-03$68.09$171.85199,500——
2019-08-30$69.78$176.11122,300——
2019-08-29$70.03$176.7585,300——
2019-08-28$68.16$172.0395,500——
2019-08-27$66.38$167.53134,600——
2019-08-26$67.18$169.55152,000——
2019-08-23$66.96$169.00160,800——
2019-08-22$70.34$177.53150,800——
2019-08-21$69.20$174.65165,000——
2019-08-20$66.98$169.05149,500——
2019-08-19$67.05$169.22134,700——
2019-08-16$66.06$166.73118,200——
2019-08-15$64.32$162.33218,900——
2019-08-14$64.35$162.41277,400——
2019-08-13$66.74$168.44200,300——
2019-08-12$64.80$163.55116,800——
2019-08-09$66.83$168.67148,500——
2019-08-08$69.28$174.85390,100——
2019-08-07$67.34$169.96199,600——
2019-08-06$67.96$171.52133,600——
2019-08-05$68.05$171.75149,300——
2019-08-02$69.73$175.99119,700——
2019-08-01$69.07$174.32206,700——
2019-07-31$73.19$184.72213,400——
2019-07-30$73.25$184.87207,700——
2019-07-29$73.21$184.77129,200——
2019-07-26$72.23$182.30142,600——
2019-07-25$71.55$180.58175,900——
2019-07-24$71.44$180.30170,700——
2019-07-23$69.92$176.47137,500——
2019-07-22$68.89$173.87208,200——
2019-07-19$69.43$175.23150,400——
2019-07-18$69.50$175.41154,700——
2019-07-17$70.01$175.76194,500——
2019-07-16$71.06$178.40210,900——
2019-07-15$69.37$174.15182,300——
2019-07-12$69.63$174.81180,700——
2019-07-11$69.46$174.38191,600——
2019-07-10$69.75$175.11271,300——
2019-07-09$71.58$179.70137,200——
2019-07-08$73.00$183.27144,100——
2019-07-05$72.93$183.09127,600——
2019-07-03$72.80$182.77120,300——
2019-07-02$71.54$179.60174,700——
2019-07-01$73.68$184.97175,600——
2019-06-28$75.80$190.30585,800——
2019-06-27$73.71$185.05197,400——
2019-06-26$73.70$185.02174,000——
2019-06-25$73.89$185.50244,400——
2019-06-24$76.18$191.25238,900——
2019-06-21$76.39$191.78263,600——
2019-06-20$76.43$191.88216,500——
2019-06-19$75.96$190.70169,400——
2019-06-18$75.76$190.20226,400——
2019-06-17$74.27$186.46309,600——
2019-06-14$75.50$189.54266,200——
2019-06-13$74.58$187.23790,200——
2019-06-12$68.80$172.72434,600——
2019-06-11$70.39$176.71279,000——
2019-06-10$71.95$180.63150,200——
2019-06-07$70.79$177.72219,300——
2019-06-06$69.43$174.30184,500——
2019-06-05$71.68$179.95123,200——
2019-06-04$71.96$180.66221,600——
2019-06-03$70.00$175.74254,800——
2019-05-31$71.24$178.85198,400——
2019-05-30$72.70$182.51155,400——
2019-05-29$72.99$183.24190,500——
2019-05-28$74.00$185.78204,100——
2019-05-24$74.30$186.53141,600——
2019-05-23$73.28$183.97221,300——
2019-05-22$73.73$185.10158,100——
2019-05-21$75.13$188.61149,600——
2019-05-20$73.65$184.90188,200——
2019-05-17$74.10$186.03180,800——
2019-05-16$73.93$185.60137,900——
2019-05-15$74.02$185.83130,200——
2019-05-14$74.00$185.78119,100——
2019-05-13$73.48$184.47184,600——
2019-05-10$77.34$194.16256,900——
2019-05-09$78.45$196.95188,000——
2019-05-08$78.95$198.20245,200——
2019-05-07$79.91$200.61171,100——
2019-05-06$82.20$206.36172,900——
2019-05-03$84.26$211.54121,000——
2019-05-02$82.26$206.5198,800——
2019-05-01$81.57$204.78201,600——
2019-04-30$83.06$208.52137,400——
2019-04-29$83.00$208.37182,800——
2019-04-26$84.28$211.59107,800——
2019-04-25$82.82$207.92133,100——
2019-04-24$83.94$210.73132,200——
2019-04-23$81.56$204.7695,200——
2019-04-22$79.99$200.82112,600——
2019-04-18$81.07$203.53158,000——
2019-04-17$80.84$202.95190,100——
2019-04-16$82.13$205.26256,600——
2019-04-15$79.26$198.09132,900——
2019-04-12$78.06$195.09193,300——
2019-04-11$78.14$195.2974,300——
2019-04-10$78.51$196.21134,000——
2019-04-09$77.41$193.46172,200——
2019-04-08$78.39$195.91125,300——
2019-04-05$78.93$197.26255,100——
2019-04-04$78.04$195.04165,700——
2019-04-03$75.96$189.84140,200——
2019-04-02$75.30$188.19141,700——
2019-04-01$76.17$190.36233,900——
2019-03-29$75.26$188.09469,700——
2019-03-28$78.28$195.64394,800——
2019-03-27$76.37$190.86250,800——
2019-03-26$74.87$187.12220,900——
2019-03-25$75.52$188.74275,500——
2019-03-22$73.83$184.52247,100——
2019-03-21$75.09$187.66229,500——
2019-03-20$75.43$188.51184,400——
2019-03-19$76.40$190.94104,800——
2019-03-18$76.86$192.09226,800——
2019-03-15$75.77$189.36259,800——
2019-03-14$76.67$191.6188,100——
2019-03-13$77.86$194.59130,000——
2019-03-12$76.98$192.39102,300——
2019-03-11$76.82$191.99113,800——
2019-03-08$75.92$189.74127,900——
2019-03-07$77.25$193.0691,100——
2019-03-06$77.14$192.79109,100——
2019-03-05$78.12$195.2482,100——
2019-03-04$78.13$195.26106,900——
2019-03-01$79.94$199.79104,500——
2019-02-28$79.03$197.5187,600——
2019-02-27$80.19$200.4169,800——
2019-02-26$79.39$198.4184,200——
2019-02-25$79.89$199.6684,500——
2019-02-22$80.78$201.8994,100——
2019-02-21$79.85$199.56145,300——
2019-02-20$80.09$200.16133,700——
2019-02-19$80.09$200.1670,700——
2019-02-15$79.69$199.16120,000——
2019-02-14$78.48$196.14106,000——
2019-02-13$79.12$197.74102,300——
2019-02-12$79.34$198.2999,100——
2019-02-11$77.76$194.34130,700——
2019-02-08$76.74$191.79131,500——
2019-02-07$77.19$192.91102,200——
2019-02-06$78.52$196.2460,100——
2019-02-05$78.77$196.86121,000——
2019-02-04$77.83$194.5183,600——
2019-02-01$77.25$193.06140,700——
2019-01-31$76.58$191.39131,800——
2019-01-30$77.26$193.0983,100——
2019-01-29$76.75$191.8182,100——
2019-01-28$77.36$193.3488,100——
2019-01-25$76.86$192.09130,200——
2019-01-24$76.83$192.0195,200——
2019-01-23$75.98$189.89135,500——
2019-01-22$75.36$188.34175,500——
2019-01-18$76.83$192.01100,600——
2019-01-17$75.33$188.26179,200——
2019-01-16$74.73$185.92113,200——
2019-01-15$75.16$186.99138,400——
2019-01-14$74.14$184.45111,300——
2019-01-11$75.77$188.50136,200——
2019-01-10$74.13$184.42110,200——
2019-01-09$76.47$190.24222,100——
2019-01-08$77.17$191.99252,200——
2019-01-07$74.61$185.62191,400——
2019-01-04$73.63$183.18217,500——
2019-01-03$70.77$176.06142,200——
2019-01-02$72.60$180.62184,200——