U.S. markets open in 7 hours 38 minutes

Oxford Industries, Inc. (OXM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
107.61-0.17 (-0.16%)
Al cierre: 04:00PM EDT
104.56 -3.05 (-2.83%)
Fuera de horario: 06:42PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 2024108.12108.83105.61107.61107.61177,600
30 abr 2024108.81110.60107.56107.78107.78237,400
29 abr 2024107.70110.84106.71109.94109.94302,100
26 abr 2024106.21108.07106.20106.71106.71165,100
25 abr 2024105.89106.50104.30105.75105.75179,700
24 abr 2024107.36108.50106.18107.25107.25163,100
23 abr 2024103.76108.43103.76107.77107.77234,700
22 abr 2024105.06106.20103.81103.85103.85220,200
19 abr 2024102.55105.39102.55104.72104.72223,100
18 abr 2024102.35104.64101.96103.12103.12189,300
18 abr 20240.67 Dividendo
17 abr 2024104.06105.01102.16102.42101.75229,700
16 abr 2024101.69103.20101.31103.01102.34228,000
15 abr 2024105.57105.57101.63102.52101.85334,700
12 abr 2024107.71108.77105.04105.05104.36306,200
11 abr 2024107.91109.17107.35109.07108.36173,700
10 abr 2024107.74108.75106.48107.43106.73223,400
09 abr 2024109.26110.14107.91110.05109.33178,300
08 abr 2024105.38108.58105.07108.48107.77322,200
05 abr 2024104.49106.00103.75105.56104.87390,900
04 abr 2024106.18106.18104.36104.77104.08234,900
03 abr 2024105.00105.72103.82104.62103.94283,200
02 abr 2024106.92109.22104.55105.54104.85455,400
01 abr 2024100.95109.9499.92108.28107.57835,100
28 mar 2024112.66113.88111.57112.40111.66308,300
27 mar 2024109.34112.71109.34112.47111.73254,600
26 mar 2024109.78110.24108.04108.12107.41192,500
25 mar 2024110.35111.99109.50109.57108.85199,200
22 mar 2024111.15111.26109.28109.74109.02175,100
21 mar 2024110.61111.95109.40111.77111.04171,200
20 mar 2024106.75111.09106.48110.53109.81254,900
19 mar 2024103.43106.91103.43106.63105.93186,400
18 mar 2024105.34106.16102.55103.58102.90195,000
15 mar 2024104.74106.77104.74106.08105.39813,000
14 mar 2024106.74107.04104.08104.80104.11186,400
13 mar 2024105.91107.32105.51106.43105.73169,400
12 mar 2024105.56107.00104.80106.29105.59172,400
11 mar 2024105.46106.09104.38104.92104.23186,400
08 mar 2024105.95108.11105.44105.73105.04285,000
07 mar 2024104.34105.43103.23104.60103.92249,300
06 mar 2024100.34104.3399.81104.15103.47413,000
05 mar 202497.0698.4996.8897.4296.78153,200
04 mar 2024101.70101.7096.2797.4196.77241,200
01 mar 2024101.76102.58100.50101.94101.27126,700
29 feb 2024101.67101.73100.09101.39100.73155,600
28 feb 2024102.09102.1299.90100.83100.1791,500
27 feb 2024102.18104.23102.18103.32102.64171,300
26 feb 2024100.00101.7899.74101.27100.6197,700
23 feb 202499.96100.8198.93100.0299.37120,400
22 feb 202499.5099.7698.9699.5298.87147,200
21 feb 202499.66100.6598.5199.2798.62153,900
20 feb 202498.6899.6598.2099.6198.96112,000
16 feb 202498.68100.1098.4899.6398.98113,400
15 feb 2024100.24100.6699.1799.6298.97152,300
14 feb 202497.2799.2595.8498.9798.32113,000
13 feb 202496.9397.6495.3895.8295.19133,400
12 feb 202498.34101.8598.34100.5599.89147,100
09 feb 202496.6398.7496.0598.2397.59117,800
08 feb 202494.8996.7594.7696.6596.02142,300
07 feb 202494.9695.0593.4494.5493.9289,400
06 feb 202495.4896.7395.0095.2194.5985,100
05 feb 202495.0896.1493.3395.8795.24177,700
02 feb 202495.5097.4994.3496.1695.53138,500
01 feb 202495.9697.5094.7097.0096.37123,600
31 ene 202497.7898.9594.6594.9394.31138,200
30 ene 202498.3199.5797.9998.3597.71124,500
29 ene 202496.6799.4196.1299.0698.4192,000
26 ene 202497.2297.9796.3896.5795.9489,700
25 ene 202495.9496.5395.1996.4295.79109,200
24 ene 202497.0397.0594.8495.1194.49104,300
23 ene 202499.2399.2895.8296.0795.44138,700
22 ene 202497.5098.6796.7697.8597.21205,500
19 ene 202496.5297.2695.4896.7696.13128,200
18 ene 202496.2596.2594.0196.2495.61130,500
18 ene 20240.65 Dividendo
17 ene 202495.2596.2694.1796.1394.86159,200
16 ene 202494.6696.6193.9796.4395.15161,800
12 ene 202497.2398.7095.4795.6494.37123,900
11 ene 202496.5196.8894.5596.6395.35153,700
10 ene 202497.3797.8696.6097.0195.72205,200
09 ene 202498.4099.6097.0097.6696.37138,400
08 ene 202497.32100.1096.7799.7198.39178,600
05 ene 202497.0399.5996.6596.9495.65172,800
04 ene 202496.4097.6895.0097.6196.32205,200
03 ene 202499.3699.4896.3696.4295.14181,400
02 ene 202499.14100.6798.73100.0298.69175,500
29 dic 2023102.97103.5899.98100.0098.67144,000
28 dic 2023102.24103.39101.54102.93101.57104,500
27 dic 2023102.97103.41102.09102.84101.4875,000
26 dic 2023102.61103.47102.00103.23101.8691,400
22 dic 2023101.62102.4298.76102.10100.75136,000
21 dic 2023102.26102.69100.98101.0899.74231,800
20 dic 2023101.75103.35100.48100.9299.58182,100
19 dic 2023101.71102.11100.39101.82100.47144,200
18 dic 2023100.93101.7799.99100.4499.11138,900
15 dic 2023102.50102.79100.05100.7699.42440,900
14 dic 202399.24102.7198.56102.15100.80249,200
13 dic 202396.0097.8793.7397.8196.51180,000
12 dic 202395.8596.4894.7396.0094.73138,500
11 dic 202394.0397.2693.7796.6995.41192,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...