Stockscreener 앱 받기
61.30
0.36%
-0.22
Occidental Petroleum Corp 주식 (OXY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $61.78 | $61.20 | $0.5798 | 6,447,448.0 | -0.36% |
| 2026-08-20 | $62.15 | $60.94 | $1.21 | 8,832,943.0 | +2.38% |
| 2026-08-19 | $60.83 | $59.75 | $1.08 | 7,873,916.0 | +0.48% |
| 2026-08-18 | $60.16 | $59.04 | $1.12 | 7,644,642.0 | +1.29% |
| 2026-08-17 | $59.14 | $58.06 | $1.08 | 5,524,566.0 | +1.17% |
| 2026-08-14 | $58.94 | $57.83 | $1.11 | 6,591,640.0 | +1.14% |
| 2026-08-13 | $58.07 | $57.17 | $0.8915 | 8,028,948.0 | -1.45% |
| 2026-08-12 | $58.87 | $58.26 | $0.615 | 6,447,621.0 | -0.86% |
| 2026-08-11 | $59.55 | $58.39 | $1.16 | 7,231,154.0 | +0.70% |
| 2026-08-10 | $58.73 | $56.60 | $2.13 | 8,812,743.0 | +4.90% |
| 2026-08-07 | $56.45 | $55.13 | $1.32 | 7,527,783.0 | -0.23% |
| 2026-08-06 | $57.35 | $55.82 | $1.53 | 16,239,823.0 | +4.14% |
| 2026-08-05 | $55.59 | $53.66 | $1.93 | 8,500,695.0 | -2.32% |
| 2026-08-04 | $55.37 | $53.76 | $1.61 | 9,019,911.0 | -0.69% |
| 2026-08-03 | $56.12 | $54.86 | $1.27 | 8,626,222.0 | -2.79% |
| 2026-07-31 | $57.10 | $55.55 | $1.55 | 5,318,816.0 | +1.98% |
| 2026-07-30 | $55.98 | $54.73 | $1.25 | 6,244,799.0 | -0.14% |
| 2026-07-29 | $56.31 | $55.33 | $0.985 | 9,491,792.0 | +3.89% |
| 2026-07-28 | $55.42 | $53.75 | $1.67 | 7,687,590.0 | -1.82% |
| 2026-07-27 | $56.49 | $54.91 | $1.59 | 8,394,228.0 | -4.14% |
| 2026-07-24 | $57.93 | $56.83 | $1.10 | 8,067,117.0 | -0.52% |
Occidental Petroleum Corp 주식 (OXY) 연도별 가격 이력
이 심층 분석에서는 Occidental Petroleum Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OXY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Occidental Petroleum Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Occidental Petroleum Corp 주식 (OXY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $62.15 | $53.66 | $8.49 | 129,797,503.0 | +7.43% |
| 2026-07 | $58.99 | $47.77 | $11.22 | 194,154,447.0 | +17.48% |
| 2026-06 | $60.50 | $48.55 | $11.95 | 206,406,674.0 | -14.23% |
| 2026-05 | $61.24 | $52.98 | $8.26 | 246,992,262.0 | -6.52% |
| 2026-04 | $66.02 | $51.96 | $14.06 | 299,187,056.0 | -6.80% |
| 2026-03 | $67.45 | $52.05 | $15.40 | 494,136,875.0 | +22.46% |
| 2026-02 | $53.33 | $43.31 | $10.02 | 241,111,643.0 | +16.94% |
| 2026-01 | $46.95 | $40.38 | $6.57 | 238,395,833.0 | +10.38% |
Occidental Petroleum Corp 주식 (OXY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $43.20 | $38.80 | $4.41 | 189,310,419.0 | -1.29% |
| 2025-11 | $43.42 | $39.75 | $3.67 | 171,136,209.0 | +1.94% |
| 2025-10 | $47.99 | $40.09 | $7.90 | 272,707,655.0 | -12.80% |
| 2025-09 | $49.45 | $44.77 | $4.68 | 195,358,295.0 | -0.76% |
| 2025-08 | $48.03 | $42.31 | $5.72 | 203,391,040.0 | +8.35% |
| 2025-07 | $46.44 | $41.65 | $4.79 | 221,168,089.0 | +4.59% |
| 2025-06 | $47.33 | $40.96 | $6.37 | 284,969,162.0 | +3.02% |
| 2025-05 | $44.93 | $38.72 | $6.21 | 219,092,963.0 | +3.48% |
| 2025-04 | $49.36 | $34.78 | $14.58 | 328,505,316.0 | -20.16% |
| 2025-03 | $50.47 | $44.70 | $5.77 | 237,298,256.0 | +1.06% |
| 2025-02 | $52.58 | $45.94 | $6.64 | 216,460,187.0 | +4.69% |
| 2025-01 | $53.20 | $46.60 | $6.60 | 193,277,939.0 | -5.59% |
Occidental Petroleum Corp 주식 (OXY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.97 | $45.17 | $5.80 | 250,573,736.0 | -4.19% |
| 2024-11 | $52.30 | $48.42 | $3.88 | 223,340,773.0 | +0.94% |
| 2024-10 | $56.49 | $49.66 | $6.83 | 260,067,087.0 | -2.77% |
| 2024-09 | $56.23 | $49.75 | $6.48 | 260,115,728.0 | -9.55% |
| 2024-08 | $60.98 | $55.04 | $5.94 | 246,996,034.0 | -6.31% |
| 2024-07 | $64.75 | $59.58 | $5.17 | 139,195,725.0 | -3.51% |
| 2024-06 | $63.65 | $59.00 | $4.65 | 151,169,283.0 | +0.85% |
| 2024-05 | $65.99 | $60.76 | $5.23 | 133,431,674.0 | -5.50% |
| 2024-04 | $71.19 | $64.57 | $6.62 | 173,862,619.0 | +1.77% |
| 2024-03 | $65.13 | $60.01 | $5.12 | 137,097,739.0 | +7.23% |
| 2024-02 | $61.29 | $56.07 | $5.22 | 204,735,215.0 | +5.28% |
| 2024-01 | $61.05 | $55.53 | $5.52 | 189,822,010.0 | -3.58% |
0.14%
0.87%
자본화:
|
볼륨(24시간):