Oxford Industries Inc. Common Stockのデータ

Oxford Industries Inc. Common Stockの基本情報

名前 Oxford Industries Inc. Common Stock
ティッカー OXM
国 United States
上場年 nan
セクター Consumer Non-Durables

Oxford Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 77.17 75.41 76.55 75.51 75700.0 75.51
2021-02-12 75.81 73.29 74.8 75.8 74800.0 75.8
2021-02-11 75.29 72.72 72.88 75.21 87200.0 75.21
2021-02-10 74.44 71.82 74.34 72.45 100900.0 72.45
2021-02-09 74.94 72.29 72.29 73.28 91300.0 73.28
2021-02-08 72.92 70.6 70.61 72.52 65800.0 72.52
2021-02-05 70.34 68.9 70.0 70.11 69600.0 70.11
2021-02-04 70.0 65.97 66.08 69.55 142600.0 69.55
2021-02-03 66.36 64.04 64.67 65.86 92300.0 65.86
2021-02-02 65.7 64.22 65.42 64.82 77900.0 64.82
2021-02-01 66.38 63.77 65.78 64.38 93800.0 64.38
2021-01-29 68.6 65.17 67.71 65.24 104600.0 65.24
2021-01-28 69.57 67.3 69.47 67.71 84400.0 67.71
2021-01-27 70.21 67.35 67.88 68.75 107200.0 68.75
2021-01-26 73.0 69.06 73.0 69.58 102200.0 69.58
2021-01-25 73.05 70.48 70.48 72.34 67600.0 72.34
2021-01-22 71.37 69.98 69.98 71.29 116100.0 71.29
2021-01-21 73.81 71.19 73.28 71.29 67300.0 71.29
2021-01-20 73.41 71.2 71.2 72.8 76800.0 72.8
2021-01-19 72.75 70.68 71.64 70.9 129800.0 70.9
2021-01-15 72.44 69.56 70.61 71.4 117200.0 71.4
2021-01-14 74.0 71.24 72.28 71.82 97000.0 71.82
2021-01-13 74.92 71.55 74.31 72.31 91400.0 72.06
2021-01-12 74.72 72.78 73.06 74.63 114600.0 74.37
2021-01-11 71.83 67.0 67.0 71.78 82600.0 71.53
2021-01-08 70.73 67.66 70.73 68.47 62300.0 68.23
2021-01-07 71.68 69.6 69.87 70.32 113200.0 70.08
2021-01-06 69.78 65.7 65.7 69.64 187700.0 69.4
2021-01-05 64.78 62.57 63.02 64.68 100500.0 64.46
2021-01-04 66.34 62.6 66.27 62.9 164200.0 62.68
2020-12-31 67.1 65.3 67.02 65.51 132100.0 65.28
2020-12-30 67.41 64.94 65.0 66.6 83500.0 66.37
2020-12-29 65.25 63.85 64.34 64.97 108200.0 64.75
2020-12-28 65.08 63.47 63.9 64.38 123000.0 64.16
2020-12-24 63.89 62.42 63.89 63.0 45100.0 62.78
2020-12-23 63.97 62.35 62.9 63.43 122300.0 63.21
2020-12-22 63.02 60.95 62.01 62.68 96500.0 62.46
2020-12-21 62.54 59.7 59.7 61.7 127700.0 61.49
2020-12-18 61.6 58.78 58.78 61.28 457800.0 61.07
2020-12-17 59.67 57.0 57.98 58.97 117200.0 58.77
2020-12-16 58.77 57.31 57.84 57.9 120600.0 57.7
2020-12-15 58.09 55.52 56.1 57.84 92200.0 57.64
2020-12-14 56.2 54.71 55.79 55.54 144400.0 55.35
2020-12-11 57.86 54.67 57.14 55.11 309300.0 54.92
2020-12-10 64.05 56.73 64.05 57.55 261000.0 57.35
2020-12-09 63.17 60.0 62.5 60.0 268000.0 59.79
2020-12-08 62.59 60.89 61.38 61.62 121500.0 61.41
2020-12-07 62.51 60.61 61.83 62.25 257100.0 62.03
2020-12-04 62.4 60.33 60.38 62.32 207200.0 62.1
2020-12-03 60.92 57.71 58.22 59.65 160400.0 59.44
2020-12-02 58.56 56.54 57.28 58.22 109600.0 58.02
2020-12-01 57.85 55.7 56.61 57.45 184800.0 57.25
2020-11-30 56.18 53.62 55.6 55.79 159100.0 55.6
2020-11-27 58.0 55.88 57.27 55.96 82500.0 55.77
2020-11-25 59.59 56.97 59.5 57.55 128200.0 57.35
2020-11-24 61.47 58.04 58.49 59.91 169200.0 59.7
2020-11-23 57.16 54.55 54.99 57.03 194200.0 56.83
2020-11-20 56.37 52.6 55.62 54.19 247500.0 54.0
2020-11-19 57.51 55.36 56.09 56.18 133400.0 55.99
2020-11-18 58.17 54.99 55.54 56.4 184500.0 56.21
2020-11-17 54.94 48.78 49.06 54.85 189300.0 54.66
2020-11-16 50.1 48.43 48.43 49.72 226200.0 49.55
2020-11-13 47.2 44.06 44.06 46.89 112900.0 46.73
2020-11-12 46.17 42.45 46.17 43.42 150600.0 43.27
2020-11-11 51.55 46.97 51.34 47.1 228200.0 46.94
2020-11-10 52.55 50.61 50.77 51.26 201300.0 51.08
2020-11-09 51.33 43.91 44.16 50.25 223500.0 50.08
2020-11-06 42.52 40.12 42.43 40.29 67300.0 40.15
2020-11-05 42.68 41.47 41.5 42.03 90200.0 41.88
2020-11-04 43.17 41.14 42.7 41.31 112800.0 41.17
2020-11-03 43.78 41.71 41.89 43.6 94500.0 43.45
2020-11-02 42.16 40.64 41.99 40.91 118600.0 40.77
2020-10-30 43.94 40.77 43.55 41.17 167000.0 41.03
2020-10-29 43.82 41.39 41.82 43.75 96900.0 43.6
2020-10-28 43.94 41.71 43.56 42.12 120200.0 41.97
2020-10-27 45.59 44.62 45.07 44.64 71000.0 44.49
2020-10-26 45.92 43.94 45.64 45.09 85900.0 44.93
2020-10-23 46.66 45.68 45.74 46.32 84200.0 46.16
2020-10-22 45.4 43.34 43.72 45.31 100700.0 45.15
2020-10-21 43.72 41.58 42.61 43.63 124100.0 43.48
2020-10-20 43.91 42.68 42.95 42.74 69100.0 42.59
2020-10-19 44.25 42.52 44.2 42.61 76300.0 42.46
2020-10-16 44.61 43.37 44.25 43.88 66100.0 43.73
2020-10-15 44.46 42.83 42.83 44.31 128700.0 44.16
2020-10-14 44.51 43.43 44.32 43.92 167600.0 43.52
2020-10-13 44.45 43.05 43.86 44.01 86200.0 43.61
2020-10-12 45.19 44.03 44.66 44.56 57700.0 44.15
2020-10-09 45.94 44.52 45.87 44.73 75500.0 44.32
2020-10-08 45.58 43.71 44.03 45.5 106500.0 45.08
2020-10-07 44.84 43.22 44.63 43.5 163700.0 43.1
2020-10-06 45.82 43.75 44.89 43.93 125300.0 43.53
2020-10-05 44.39 42.93 43.07 44.35 161900.0 43.95
2020-10-02 43.22 40.66 40.66 42.88 153400.0 42.49
2020-10-01 42.08 40.31 40.31 42.02 156600.0 41.64
2020-09-30 41.13 39.57 39.57 40.36 170000.0 39.99
2020-09-29 40.1 38.59 40.04 39.61 201200.0 39.25
2020-09-28 40.57 38.83 38.83 40.07 139500.0 39.7
2020-09-25 39.18 37.89 38.51 38.23 175000.0 37.88
2020-09-24 40.45 38.23 40.45 38.98 154700.0 38.62
2020-09-23 42.05 40.34 40.93 40.38 169300.0 40.01
2020-09-22 42.11 40.42 41.35 40.64 160600.0 40.27
2020-09-21 42.96 41.1 42.96 41.35 155800.0 40.97
2020-09-18 46.82 43.88 46.82 44.03 334400.0 43.63
2020-09-17 48.19 46.04 47.9 46.44 108700.0 46.02
2020-09-16 49.79 47.81 47.81 48.17 235000.0 47.73
2020-09-15 48.49 46.92 48.25 47.07 133800.0 46.64
2020-09-14 48.94 46.79 47.93 47.82 269900.0 47.38
2020-09-11 47.8 46.47 46.87 47.66 136900.0 47.22
2020-09-10 46.83 45.6 45.96 46.36 122100.0 45.94
2020-09-09 46.12 43.81 46.1 45.57 157900.0 45.15
2020-09-08 46.87 44.0 44.24 45.9 201600.0 45.48
2020-09-04 47.92 42.2 46.5 45.01 677900.0 44.6
2020-09-03 54.49 52.12 52.91 52.54 175600.0 52.06
2020-09-02 52.82 51.5 51.51 52.76 163300.0 52.28
2020-09-01 51.27 48.82 49.07 51.25 63700.0 50.78
2020-08-31 50.6 48.57 50.55 49.53 217100.0 49.08
2020-08-28 50.78 49.05 50.78 50.28 110300.0 49.82
2020-08-27 50.37 48.06 48.06 50.11 116100.0 49.65
2020-08-26 48.53 47.28 47.93 47.63 91200.0 47.2
2020-08-25 49.05 47.21 48.68 47.89 107700.0 47.45
2020-08-24 48.44 45.86 46.45 48.41 113500.0 47.97
2020-08-21 45.93 44.59 44.84 45.84 138100.0 45.42
2020-08-20 45.31 44.08 44.8 44.78 83900.0 44.37
2020-08-19 46.13 44.61 44.75 45.39 145800.0 44.98
2020-08-18 47.22 44.35 47.22 44.69 173000.0 44.28
2020-08-17 48.81 46.95 48.81 47.38 133100.0 46.95
2020-08-14 49.22 47.39 47.6 48.39 91100.0 47.95
2020-08-13 48.81 47.53 48.25 47.9 73300.0 47.46
2020-08-12 49.28 48.0 49.0 48.84 96500.0 48.39
2020-08-11 49.58 48.05 48.7 48.13 135800.0 47.69
2020-08-10 48.9 46.05 46.05 47.96 130800.0 47.52
2020-08-07 46.03 43.42 43.57 45.99 117800.0 45.57
2020-08-06 45.82 43.67 45.82 43.9 103400.0 43.5
2020-08-05 46.28 43.86 44.21 45.87 119500.0 45.45
2020-08-04 44.03 42.45 42.75 43.93 144000.0 43.53
2020-08-03 43.21 41.57 42.94 42.92 170400.0 42.53
2020-07-31 44.58 42.26 44.58 42.94 94100.0 42.55
2020-07-30 45.0 43.56 44.58 44.12 59300.0 43.72
2020-07-29 45.97 44.72 44.96 45.41 80500.0 45.0
2020-07-28 45.3 43.5 43.5 44.78 78300.0 44.37
2020-07-27 44.02 42.61 43.21 43.72 126500.0 43.32
2020-07-24 44.51 43.23 44.16 43.35 66600.0 42.95
2020-07-23 45.0 43.37 43.5 44.14 77100.0 43.74
2020-07-22 43.9 43.11 43.74 43.52 62400.0 43.12
2020-07-21 43.78 41.72 41.72 43.74 115100.0 43.34
2020-07-20 43.15 41.5 42.8 41.52 124600.0 41.14
2020-07-17 45.23 43.18 44.75 43.22 173800.0 42.83
2020-07-16 45.81 44.54 45.34 44.69 217500.0 44.28
2020-07-15 46.51 43.77 44.47 46.26 292500.0 45.59
2020-07-14 43.47 42.13 43.39 42.96 189600.0 42.34
2020-07-13 44.07 41.58 41.86 43.39 206500.0 42.76
2020-07-10 43.06 41.58 42.64 41.94 138000.0 41.33
2020-07-09 43.11 41.25 42.29 42.45 239200.0 41.84
2020-07-08 42.72 41.45 41.78 42.7 331500.0 42.08
2020-07-07 42.87 41.26 42.87 42.01 201700.0 41.4
2020-07-06 44.77 42.17 44.62 43.6 170600.0 42.97
2020-07-02 44.14 42.48 43.77 43.55 146000.0 42.92
2020-07-01 45.6 42.15 44.19 42.41 157500.0 41.8
2020-06-30 44.15 41.84 42.45 44.01 225300.0 43.37
2020-06-29 42.88 39.95 40.06 42.86 182300.0 42.24
2020-06-26 40.3 38.59 40.3 39.62 335300.0 39.05
2020-06-25 41.26 39.19 40.91 40.39 114200.0 39.8
2020-06-24 41.97 40.33 41.97 41.22 122100.0 40.62
2020-06-23 43.81 41.63 43.81 42.52 181700.0 41.9
2020-06-22 43.25 41.64 42.48 42.83 154100.0 42.21
2020-06-19 45.13 42.62 45.13 42.92 279800.0 42.3
2020-06-18 46.09 43.85 44.01 44.38 344100.0 43.74
2020-06-17 45.83 43.56 44.78 44.79 240500.0 44.14
2020-06-16 47.5 44.56 45.17 44.96 294200.0 44.31
2020-06-15 44.48 41.91 43.7 42.81 305100.0 42.19
2020-06-12 46.46 43.6 45.48 46.01 227000.0 45.34
2020-06-11 47.03 43.29 46.54 43.6 605600.0 42.97
2020-06-10 54.56 51.25 54.43 51.71 274100.0 50.96
2020-06-09 56.05 52.61 56.0 55.03 229600.0 54.23
2020-06-08 58.71 56.39 57.74 57.06 343200.0 56.23
2020-06-05 57.55 54.25 55.0 55.57 201400.0 54.77
2020-06-04 51.7 49.21 50.24 51.58 206400.0 50.83
2020-06-03 51.59 48.07 48.74 50.41 323900.0 49.68
2020-06-02 47.59 43.17 43.6 47.28 158700.0 46.6
2020-06-01 44.26 42.84 42.91 43.11 304200.0 42.49
2020-05-29 44.28 42.19 44.15 42.62 183700.0 42.0
2020-05-28 47.54 44.49 46.42 44.49 196700.0 43.85
2020-05-27 46.22 44.76 45.4 45.66 313400.0 45.0
2020-05-26 44.02 41.11 41.11 43.59 207200.0 42.96
2020-05-22 40.54 38.58 40.54 39.41 109400.0 38.84
2020-05-21 40.8 38.6 38.6 39.93 296800.0 39.35
2020-05-20 40.01 38.41 39.2 38.82 168600.0 38.26
2020-05-19 40.28 38.25 39.92 38.26 163300.0 37.71
2020-05-18 40.78 38.65 39.4 39.89 181500.0 39.31
2020-05-15 37.62 36.23 37.24 37.16 169900.0 36.62
2020-05-14 37.36 33.87 35.27 37.27 135000.0 36.73
2020-05-13 36.99 35.37 36.78 36.2 131200.0 35.68
2020-05-12 39.82 37.35 39.46 37.39 103900.0 36.85
2020-05-11 40.73 38.1 40.54 39.24 135900.0 38.67
2020-05-08 41.45 39.63 40.11 41.33 80300.0 40.73
2020-05-07 40.78 38.88 39.52 39.2 87700.0 38.63
2020-05-06 40.49 38.55 40.35 38.72 182400.0 38.16
2020-05-05 42.06 40.05 41.0 40.07 117200.0 39.49
2020-05-04 41.14 39.17 39.69 39.88 131000.0 39.3
2020-05-01 41.15 39.38 40.42 41.07 106400.0 40.48
2020-04-30 46.43 41.76 46.43 41.92 186400.0 41.31
2020-04-29 50.13 45.26 45.63 47.61 260800.0 46.92
2020-04-28 44.24 41.7 41.87 44.1 231200.0 43.46
2020-04-27 40.99 37.26 37.56 40.24 123900.0 39.66
2020-04-24 37.55 36.27 36.53 37.12 60000.0 36.58
2020-04-23 36.9 35.18 35.42 36.32 104200.0 35.79
2020-04-22 37.75 35.46 37.23 35.58 122300.0 35.06
2020-04-21 38.01 36.16 36.8 36.74 76600.0 36.21
2020-04-20 39.26 37.4 38.18 38.26 106800.0 37.71
2020-04-17 42.23 38.81 39.1 39.56 197100.0 38.99
2020-04-16 38.0 35.93 38.0 36.53 112400.0 36.0
2020-04-15 40.73 37.99 38.69 38.42 146400.0 37.62
2020-04-14 40.95 39.63 40.1 40.65 114000.0 39.8
2020-04-13 41.75 38.85 41.19 39.42 117000.0 38.6
2020-04-09 43.08 40.35 40.35 41.02 153800.0 40.16
2020-04-08 39.7 38.2 38.82 39.11 122600.0 38.29
2020-04-07 43.01 37.13 38.21 37.8 242500.0 37.01
2020-04-06 36.68 33.08 33.08 36.51 195600.0 35.75
2020-04-03 33.45 30.5 31.86 31.82 189500.0 31.16
2020-04-02 35.25 31.08 33.48 32.44 175400.0 31.76
2020-04-01 35.72 32.84 35.72 33.37 138100.0 32.67
2020-03-31 38.04 35.78 35.78 36.26 227500.0 35.5
2020-03-30 36.8 34.31 35.66 35.88 168300.0 35.13
2020-03-27 39.3 34.64 37.03 36.01 236300.0 35.26
2020-03-26 41.97 37.03 37.69 40.35 290000.0 39.51
2020-03-25 39.65 35.86 37.04 37.54 162900.0 36.76
2020-03-24 37.36 34.25 34.25 37.33 150600.0 36.55
2020-03-23 34.67 31.79 34.12 33.25 186500.0 32.56
2020-03-20 36.05 31.69 31.99 33.98 275000.0 33.27
2020-03-19 34.19 30.37 31.4 31.56 264900.0 30.9
2020-03-18 35.79 30.67 33.68 31.82 292900.0 31.16
2020-03-17 40.78 34.4 39.89 35.48 287000.0 34.74
2020-03-16 41.79 37.66 40.15 38.97 243500.0 38.16
2020-03-13 48.41 44.65 46.91 45.35 210700.0 44.4
2020-03-12 48.4 44.66 46.74 44.73 201000.0 43.8
2020-03-11 54.11 49.69 53.8 50.03 160300.0 48.98
2020-03-10 56.69 53.35 56.31 55.23 158000.0 54.08
2020-03-09 55.98 54.1 54.34 54.73 137600.0 53.59
2020-03-06 58.64 56.09 56.09 57.81 257700.0 56.6
2020-03-05 59.28 57.32 58.91 57.79 161700.0 56.58
2020-03-04 60.84 59.5 60.09 60.25 140000.0 58.99
2020-03-03 62.1 58.94 60.75 59.41 131000.0 58.17
2020-03-02 60.86 59.26 60.86 60.67 140300.0 59.4
2020-02-28 62.3 58.21 58.81 60.39 195500.0 59.13
2020-02-27 63.7 60.55 61.29 60.81 147900.0 59.54
2020-02-26 64.2 62.05 63.16 62.19 115800.0 60.89
2020-02-25 65.45 62.44 65.44 62.7 140100.0 61.39
2020-02-24 66.19 65.2 65.5 65.21 102000.0 63.85
2020-02-21 67.71 66.33 67.42 67.5 71900.0 66.09
2020-02-20 68.1 66.58 66.58 67.5 75600.0 66.09
2020-02-19 67.64 66.17 67.35 66.76 83700.0 65.36
2020-02-18 69.05 67.14 69.05 67.29 62600.0 65.88