Oxford Industries, Inc. OXM
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$25,38+0,94 (+3,85 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25,31 | +3,56 % | $24,70 | $25,43 | $24,29 | 354,48K |
| 2026-09-30 | $24,44 | -2,28 % | $25,32 | $25,32 | $24,20 | 502,10K |
| 2026-09-29 | $25,01 | -3,25 % | $26,03 | $26,03 | $24,70 | 643,90K |
| 2026-09-28 | $25,85 | -0,39 % | $25,94 | $26,14 | $25,27 | 648,60K |
| 2026-09-25 | $25,95 | -0,46 % | $26,56 | $26,56 | $25,59 | 687,90K |
| 2026-09-24 | $26,07 | -1,03 % | $26,56 | $26,81 | $26,01 | 601,60K |
| 2026-09-23 | $26,34 | -6,30 % | $28,00 | $28,01 | $26,04 | 752,90K |
| 2026-09-22 | $28,11 | +0,25 % | $28,58 | $29,28 | $28,05 | 412,10K |
| 2026-09-21 | $28,04 | -1,51 % | $28,48 | $28,72 | $27,85 | 548,60K |
| 2026-09-18 | $28,47 | -1,59 % | $28,74 | $28,90 | $28,20 | 571,20K |
| 2026-09-17 | $28,93 | -1,09 % | $29,69 | $29,84 | $28,88 | 423,80K |
| 2026-09-16 | $29,25 | -1,38 % | $29,85 | $30,78 | $28,83 | 461,00K |
| 2026-09-15 | $29,66 | -3,67 % | $30,51 | $30,63 | $29,33 | 498,30K |
| 2026-09-14 | $30,79 | -2,35 % | $31,49 | $32,02 | $30,77 | 444,90K |
| 2026-09-11 | $31,53 | +1,87 % | $31,24 | $32,11 | $30,30 | 761,00K |
| 2026-09-10 | $30,95 | +0,98 % | $31,30 | $31,68 | $30,50 | 553,30K |
| 2026-09-09 | $30,65 | -2,91 % | $31,18 | $31,78 | $30,43 | 523,40K |
| 2026-09-08 | $31,57 | +2,27 % | $30,68 | $31,71 | $30,09 | 1,00M |
| 2026-09-04 | $30,87 | -15,72 % | $30,07 | $31,56 | $28,20 | 2,05M |
| 2026-09-03 | $36,63 | -2,94 % | $38,12 | $38,31 | $36,48 | 626,80K |
| 2026-09-02 | $37,74 | 0,00 % | $37,78 | $38,80 | $37,61 | 254,20K |
| 2026-09-01 | $37,74 | -1,44 % | $37,90 | $38,91 | $37,40 | 236,30K |
| 2026-08-31 | $38,29 | -0,05 % | $37,81 | $38,51 | $37,43 | 301,30K |
| 2026-08-28 | $38,31 | +0,29 % | $38,35 | $38,90 | $37,93 | 246,70K |
| 2026-08-27 | $38,20 | -1,47 % | $38,67 | $38,99 | $37,40 | 291,00K |
| 2026-08-26 | $38,77 | +5,35 % | $37,72 | $38,96 | $37,06 | 395,90K |
| 2026-08-25 | $36,80 | +0,66 % | $36,64 | $36,89 | $35,74 | 256,20K |
| 2026-08-24 | $36,56 | +0,99 % | $36,40 | $37,50 | $36,23 | 279,70K |
| 2026-08-21 | $36,20 | +5,36 % | $34,60 | $36,38 | $34,60 | 225,40K |
| 2026-08-20 | $34,36 | -3,18 % | $34,79 | $35,08 | $33,98 | 400,50K |
| 2026-08-19 | $35,49 | -0,28 % | $35,31 | $36,50 | $35,28 | 262,10K |
| 2026-08-18 | $35,59 | -2,52 % | $36,37 | $36,53 | $35,58 | 214,40K |
| 2026-08-17 | $36,51 | +0,38 % | $36,42 | $36,57 | $35,51 | 167,80K |
| 2026-08-14 | $36,37 | +0,17 % | $36,24 | $36,58 | $35,67 | 210,80K |
| 2026-08-13 | $36,31 | +0,81 % | $36,41 | $37,03 | $36,11 | 238,60K |
| 2026-08-12 | $36,02 | -0,77 % | $36,27 | $36,50 | $35,50 | 248,90K |
| 2026-08-11 | $36,30 | -2,55 % | $37,30 | $37,38 | $36,05 | 231,20K |
| 2026-08-10 | $37,25 | +0,70 % | $37,40 | $37,55 | $35,77 | 224,40K |
| 2026-08-07 | $36,99 | -1,36 % | $36,99 | $37,80 | $36,44 | 262,50K |
| 2026-08-06 | $37,50 | -3,47 % | $39,00 | $39,00 | $36,87 | 366,20K |
| 2026-08-05 | $38,85 | +0,15 % | $39,00 | $39,69 | $38,00 | 166,60K |
| 2026-08-04 | $38,79 | +1,94 % | $37,52 | $38,93 | $37,52 | 247,70K |
| 2026-08-03 | $38,05 | +0,34 % | $38,74 | $40,00 | $37,53 | 272,80K |
| 2026-07-31 | $37,92 | -0,86 % | $38,17 | $38,59 | $37,28 | 220,00K |
| 2026-07-30 | $38,25 | -1,70 % | $38,33 | $38,75 | $36,71 | 343,30K |
| 2026-07-29 | $38,91 | -5,28 % | $40,68 | $40,68 | $38,36 | 282,70K |
| 2026-07-28 | $41,08 | +1,96 % | $41,14 | $42,70 | $40,86 | 794,00K |
| 2026-07-27 | $40,29 | +4,24 % | $39,01 | $40,37 | $38,60 | 262,90K |
| 2026-07-24 | $38,65 | +1,26 % | $38,00 | $38,93 | $37,44 | 183,50K |
| 2026-07-23 | $38,17 | -6,12 % | $40,18 | $40,18 | $37,30 | 322,30K |
| 2026-07-22 | $40,66 | -0,15 % | $40,82 | $41,60 | $40,47 | 219,80K |
| 2026-07-21 | $40,72 | +0,07 % | $40,50 | $41,49 | $39,65 | 435,50K |
| 2026-07-20 | $40,69 | +0,64 % | $40,50 | $40,83 | $39,45 | 353,50K |
| 2026-07-17 | $40,43 | -1,68 % | $39,99 | $40,90 | $39,01 | 444,80K |
| 2026-07-16 | $41,12 | +6,97 % | $38,65 | $41,52 | $38,64 | 523,30K |
| 2026-07-15 | $38,44 | +3,25 % | $37,47 | $39,59 | $37,08 | 383,50K |
| 2026-07-14 | $37,23 | +2,82 % | $36,76 | $37,59 | $35,89 | 433,00K |
| 2026-07-13 | $36,21 | -1,47 % | $37,40 | $38,50 | $36,07 | 639,90K |
| 2026-07-10 | $36,75 | -0,65 % | $37,54 | $38,29 | $36,32 | 645,50K |
| 2026-07-09 | $36,99 | +4,23 % | $35,64 | $37,35 | $35,12 | 328,00K |
| 2026-07-08 | $35,49 | -1,55 % | $35,71 | $37,52 | $35,42 | 617,50K |
| 2026-07-07 | $36,05 | +4,31 % | $34,53 | $36,22 | $34,53 | 449,00K |
| 2026-07-06 | $34,56 | -0,92 % | $34,99 | $35,57 | $34,02 | 288,00K |
| 2026-07-02 | $34,88 | -3,03 % | $36,08 | $36,98 | $34,74 | 313,10K |
| 2026-07-01 | $35,97 | +3,15 % | $35,01 | $36,14 | $34,72 | 314,10K |
| 2026-06-30 | $34,87 | +0,55 % | $34,17 | $35,43 | $33,99 | 411,50K |
| 2026-06-29 | $34,68 | -3,21 % | $35,48 | $35,77 | $33,94 | 457,10K |
| 2026-06-26 | $35,83 | +1,76 % | $34,52 | $36,06 | $34,49 | 606,20K |
| 2026-06-25 | $35,21 | -1,70 % | $35,46 | $36,79 | $34,46 | 428,90K |
| 2026-06-24 | $35,82 | -6,08 % | $37,57 | $38,82 | $35,61 | 578,10K |
| 2026-06-23 | $38,14 | +0,69 % | $38,39 | $39,08 | $37,68 | 451,50K |
| 2026-06-22 | $37,88 | +4,09 % | $37,30 | $38,87 | $37,14 | 719,40K |
| 2026-06-18 | $36,39 | +1,53 % | $36,19 | $37,33 | $35,97 | 2,65M |
| 2026-06-17 | $35,84 | -1,92 % | $36,49 | $37,41 | $35,37 | 493,40K |
| 2026-06-16 | $36,54 | -0,79 % | $36,62 | $37,78 | $35,92 | 567,50K |
| 2026-06-15 | $36,83 | -1,10 % | $38,14 | $39,50 | $35,80 | 613,10K |
| 2026-06-12 | $37,24 | +3,67 % | $35,71 | $37,96 | $35,14 | 607,40K |
| 2026-06-11 | $35,92 | -17,01 % | $38,56 | $39,92 | $34,83 | 1,63M |
| 2026-06-10 | $43,28 | +0,28 % | $43,06 | $44,63 | $42,71 | 648,60K |
| 2026-06-09 | $43,16 | -3,05 % | $44,05 | $45,82 | $42,00 | 671,70K |
| 2026-06-08 | $44,52 | +0,91 % | $44,28 | $45,30 | $41,35 | 909,40K |
| 2026-06-05 | $44,12 | -2,65 % | $44,61 | $44,91 | $43,48 | 271,60K |
| 2026-06-04 | $45,32 | +0,20 % | $45,75 | $45,75 | $44,07 | 184,20K |
| 2026-06-03 | $45,23 | -1,27 % | $45,16 | $45,54 | $44,49 | 229,40K |
| 2026-06-02 | $45,81 | +2,55 % | $45,79 | $46,69 | $45,11 | 291,60K |
| 2026-06-01 | $44,67 | +0,11 % | $43,80 | $45,22 | $42,71 | 268,40K |
| 2026-05-29 | $44,62 | -5,08 % | $46,31 | $47,00 | $44,01 | 304,40K |
| 2026-05-28 | $47,01 | +1,21 % | $46,41 | $49,58 | $45,96 | 454,70K |
| 2026-05-27 | $46,45 | +2,99 % | $45,99 | $48,34 | $45,99 | 250,40K |
| 2026-05-26 | $45,10 | +8,08 % | $42,25 | $45,20 | $42,20 | 353,90K |