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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$65.51$170.03132,100——
2020-12-30$66.60$172.8683,500——
2020-12-29$64.97$168.63108,200——
2020-12-28$64.38$167.10123,000——
2020-12-24$63.00$163.5145,100——
2020-12-23$63.43$164.63122,300——
2020-12-22$62.68$162.6896,500——
2020-12-21$61.70$160.14127,700——
2020-12-18$61.28$159.05457,800——
2020-12-17$58.97$153.05117,200——
2020-12-16$57.90$150.28120,600——
2020-12-15$57.84$150.1292,200——
2020-12-14$55.54$144.15144,400——
2020-12-11$55.11$143.04309,300——
2020-12-10$57.55$149.37261,000——
2020-12-09$60.00$155.73268,000——
2020-12-08$61.62$159.93121,500——
2020-12-07$62.25$161.57257,100——
2020-12-04$62.32$161.75207,200——
2020-12-03$59.65$154.82160,400——
2020-12-02$58.22$151.11109,600——
2020-12-01$57.45$149.11184,800——
2020-11-30$55.79$144.80159,100——
2020-11-27$55.96$145.2482,500——
2020-11-25$57.55$149.37128,200——
2020-11-24$59.91$155.49169,200——
2020-11-23$57.03$148.02194,200——
2020-11-20$54.19$140.65247,500——
2020-11-19$56.18$145.81133,400——
2020-11-18$56.40$146.38184,500——
2020-11-17$54.85$142.36189,300——
2020-11-16$49.72$129.05226,200——
2020-11-13$46.89$121.70112,900——
2020-11-12$43.42$112.69150,600——
2020-11-11$47.10$122.25228,200——
2020-11-10$51.26$133.04201,300——
2020-11-09$50.25$130.42223,500——
2020-11-06$40.29$104.5767,300——
2020-11-05$42.03$109.0990,200——
2020-11-04$41.31$107.22112,800——
2020-11-03$43.60$113.1694,500——
2020-11-02$40.91$106.18118,600——
2020-10-30$41.17$106.85167,000——
2020-10-29$43.75$113.5596,900——
2020-10-28$42.12$109.32120,200——
2020-10-27$44.64$115.8671,000——
2020-10-26$45.09$117.0385,900——
2020-10-23$46.32$120.2284,200——
2020-10-22$45.31$117.60100,700——
2020-10-21$43.63$113.24124,100——
2020-10-20$42.74$110.9369,100——
2020-10-19$42.61$110.5976,300——
2020-10-16$43.88$113.8966,100——
2020-10-15$44.31$115.00128,700——
2020-10-14$43.92$113.34167,600——
2020-10-13$44.01$113.5886,200——
2020-10-12$44.56$115.0057,700——
2020-10-09$44.73$115.4375,500——
2020-10-08$45.50$117.42106,500——
2020-10-07$43.50$112.26163,700——
2020-10-06$43.93$113.37125,300——
2020-10-05$44.35$114.45161,900——
2020-10-02$42.88$110.66153,400——
2020-10-01$42.02$108.44156,600——
2020-09-30$40.36$104.16170,000——
2020-09-29$39.61$102.22201,200——
2020-09-28$40.07$103.41139,500——
2020-09-25$38.23$98.66175,000——
2020-09-24$38.98$100.59154,700——
2020-09-23$40.38$104.21169,300——
2020-09-22$40.64$104.88160,600——
2020-09-21$41.35$106.71155,800——
2020-09-18$44.03$113.63334,400——
2020-09-17$46.44$119.85108,700——
2020-09-16$48.17$124.31235,000——
2020-09-15$47.07$121.47133,800——
2020-09-14$47.82$123.41269,900——
2020-09-11$47.66$123.00136,900——
2020-09-10$46.36$119.64122,100——
2020-09-09$45.57$117.60157,900——
2020-09-08$45.90$118.45201,600——
2020-09-04$45.01$116.16677,900——
2020-09-03$52.54$135.59175,600——
2020-09-02$52.76$136.16163,300——
2020-09-01$51.25$132.2663,700——
2020-08-31$49.53$127.82217,100——
2020-08-28$50.28$129.76110,300——
2020-08-27$50.11$129.32116,100——
2020-08-26$47.63$122.9291,200——
2020-08-25$47.89$123.59107,700——
2020-08-24$48.41$124.93113,500——
2020-08-21$45.84$118.30138,100——
2020-08-20$44.78$115.5683,900——
2020-08-19$45.39$117.14145,800——
2020-08-18$44.69$115.33173,000——
2020-08-17$47.38$122.27133,100——
2020-08-14$48.39$124.8891,100——
2020-08-13$47.90$123.6173,300——
2020-08-12$48.84$126.0496,500——
2020-08-11$48.13$124.21135,800——
2020-08-10$47.96$123.77130,800——
2020-08-07$45.99$118.69117,800——
2020-08-06$43.90$113.29103,400——
2020-08-05$45.87$118.38119,500——
2020-08-04$43.93$113.37144,000——
2020-08-03$42.92$110.76170,400——
2020-07-31$42.94$110.8194,100——
2020-07-30$44.12$113.8659,300——
2020-07-29$45.41$117.1980,500——
2020-07-28$44.78$115.5678,300——
2020-07-27$43.72$112.83126,500——
2020-07-24$43.35$111.8766,600——
2020-07-23$44.14$113.9177,100——
2020-07-22$43.52$112.3162,400——
2020-07-21$43.74$112.88115,100——
2020-07-20$41.52$107.15124,600——
2020-07-17$43.22$111.54173,800——
2020-07-16$44.69$115.33217,500——
2020-07-15$46.26$118.74292,500——
2020-07-14$42.96$110.27189,600——
2020-07-13$43.39$111.37206,500——
2020-07-10$41.94$107.65138,000——
2020-07-09$42.45$108.96239,200——
2020-07-08$42.70$109.60331,500——
2020-07-07$42.01$107.83201,700——
2020-07-06$43.60$111.91170,600——
2020-07-02$43.55$111.78146,000——
2020-07-01$42.41$108.86157,500——
2020-06-30$44.01$112.96225,300——
2020-06-29$42.86$110.01182,300——
2020-06-26$39.62$101.69335,300——
2020-06-25$40.39$103.67114,200——
2020-06-24$41.22$105.80122,100——
2020-06-23$42.52$109.14181,700——
2020-06-22$42.83$109.93154,100——
2020-06-19$42.92$110.16279,800——
2020-06-18$44.38$113.91344,100——
2020-06-17$44.79$114.96240,500——
2020-06-16$44.96$115.40294,200——
2020-06-15$42.81$109.88305,100——
2020-06-12$46.01$118.10227,000——
2020-06-11$43.60$111.91605,600——
2020-06-10$51.71$132.73274,100——
2020-06-09$55.03$141.25229,600——
2020-06-08$57.06$146.46343,200——
2020-06-05$55.57$142.63201,400——
2020-06-04$51.58$132.39206,400——
2020-06-03$50.41$129.39323,900——
2020-06-02$47.28$121.36158,700——
2020-06-01$43.11$110.65304,200——
2020-05-29$42.62$109.39183,700——
2020-05-28$44.49$114.19196,700——
2020-05-27$45.66$117.20313,400——
2020-05-26$43.59$111.88207,200——
2020-05-22$39.41$101.16109,400——
2020-05-21$39.93$102.49296,800——
2020-05-20$38.82$99.64168,600——
2020-05-19$38.26$98.20163,300——
2020-05-18$39.89$102.39181,500——
2020-05-15$37.16$95.38169,900——
2020-05-14$37.27$95.66135,000——
2020-05-13$36.20$92.92131,200——
2020-05-12$37.39$95.97103,900——
2020-05-11$39.24$100.72135,900——
2020-05-08$41.33$106.0880,300——
2020-05-07$39.20$100.6287,700——
2020-05-06$38.72$99.38182,400——
2020-05-05$40.07$102.85117,200——
2020-05-04$39.88$102.36131,000——
2020-05-01$41.07$105.42106,400——
2020-04-30$41.92$107.60186,400——
2020-04-29$47.61$122.20260,800——
2020-04-28$44.10$113.19231,200——
2020-04-27$40.24$103.29123,900——
2020-04-24$37.12$95.2860,000——
2020-04-23$36.32$93.22104,200——
2020-04-22$35.58$91.32122,300——
2020-04-21$36.74$94.3076,600——
2020-04-20$38.26$98.20106,800——
2020-04-17$39.56$101.54197,100——
2020-04-16$36.53$93.76112,400——
2020-04-15$38.42$97.97146,400——
2020-04-14$40.65$103.66114,000——
2020-04-13$39.42$100.52117,000——
2020-04-09$41.02$104.60153,800——
2020-04-08$39.11$99.73122,600——
2020-04-07$37.80$96.39242,500——
2020-04-06$36.51$93.10195,600——
2020-04-03$31.82$81.14189,500——
2020-04-02$32.44$82.72175,400——
2020-04-01$33.37$85.09138,100——
2020-03-31$36.26$92.46227,500——
2020-03-30$35.88$91.50168,300——
2020-03-27$36.01$91.83236,300——
2020-03-26$40.35$102.89290,000——
2020-03-25$37.54$95.73162,900——
2020-03-24$37.33$95.19150,600——
2020-03-23$33.25$84.79186,500——
2020-03-20$33.98$86.65275,000——
2020-03-19$31.56$80.48264,900——
2020-03-18$31.82$81.14292,900——
2020-03-17$35.48$90.48287,000——
2020-03-16$38.97$99.37243,500——
2020-03-13$45.35$115.64210,700——
2020-03-12$44.73$114.06201,000——
2020-03-11$50.03$127.58160,300——
2020-03-10$55.23$140.84158,000——
2020-03-09$54.73$139.56137,600——
2020-03-06$57.81$147.42257,700——
2020-03-05$57.79$147.37161,700——
2020-03-04$60.25$153.64140,000——
2020-03-03$59.41$151.50131,000——
2020-03-02$60.67$154.71140,300——
2020-02-28$60.39$154.00195,500——
2020-02-27$60.81$155.07147,900——
2020-02-26$62.19$158.59115,800——
2020-02-25$62.70$159.89140,100——
2020-02-24$65.21$166.29102,000——
2020-02-21$67.50$172.1371,900——
2020-02-20$67.50$172.1375,600——
2020-02-19$66.76$170.2483,700——
2020-02-18$67.29$171.5962,600——
2020-02-14$69.31$176.7451,300——
2020-02-13$70.21$179.0458,000——
2020-02-12$70.85$180.6755,400——
2020-02-11$69.41$177.0046,900——
2020-02-10$69.23$176.5456,900——
2020-02-07$69.64$177.5835,700——
2020-02-06$72.04$183.7051,400——
2020-02-05$72.57$185.0655,100——
2020-02-04$71.95$183.4765,000——
2020-02-03$70.18$178.96106,600——
2020-01-31$69.40$176.97101,100——
2020-01-30$73.13$186.4888,600——
2020-01-29$71.95$183.4770,300——
2020-01-28$70.97$180.9850,800——
2020-01-27$70.82$180.5986,600——
2020-01-24$72.28$184.3295,800——
2020-01-23$72.89$185.87122,500——
2020-01-22$73.36$187.0775,000——
2020-01-21$73.23$186.7481,800——
2020-01-17$74.09$188.93117,500——
2020-01-16$74.17$189.1494,800——
2020-01-15$73.70$186.99122,800——
2020-01-14$73.86$187.4067,200——
2020-01-13$73.53$186.5676,900——
2020-01-10$72.47$183.87109,700——
2020-01-09$72.42$183.75194,300——
2020-01-08$75.59$191.79140,400——
2020-01-07$76.59$194.3374,100——
2020-01-06$76.86$195.0194,200——
2020-01-03$76.22$193.39122,700——
2020-01-02$76.56$194.25107,300——