Stockscreener 앱 받기
47.13
3.90%
1.77
Occidental Petroleum Corp 주식 (OXY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $48.00 | $45.65 | $2.35 | 27,743,283.0 | +3.90% |
| 2024-12-19 | $46.66 | $45.17 | $1.49 | 18,076,479.0 | -1.43% |
| 2024-12-18 | $47.19 | $45.81 | $1.38 | 16,197,911.0 | -1.16% |
| 2024-12-17 | $46.57 | $45.79 | $0.78 | 16,397,995.0 | -0.09% |
| 2024-12-16 | $47.52 | $46.41 | $1.11 | 14,237,268.0 | -2.18% |
| 2024-12-13 | $48.13 | $47.43 | $0.70 | 10,338,190.0 | -1.14% |
| 2024-12-12 | $48.52 | $47.90 | $0.62 | 7,479,184.0 | -0.58% |
| 2024-12-11 | $48.64 | $47.94 | $0.70 | 8,775,228.0 | +0.87% |
| 2024-12-10 | $48.86 | $47.58 | $1.28 | 9,938,358.0 | -1.38% |
| 2024-12-09 | $49.15 | $47.87 | $1.28 | 12,088,888.0 | +2.48% |
| 2024-12-06 | $48.46 | $47.20 | $1.26 | 16,455,079.0 | -1.94% |
| 2024-12-05 | $49.20 | $48.45 | $0.75 | 9,889,068.0 | -0.86% |
| 2024-12-04 | $50.42 | $48.70 | $1.72 | 14,485,295.0 | -2.98% |
| 2024-12-03 | $50.89 | $50.04 | $0.85 | 6,204,470.0 | -0.04% |
| 2024-12-02 | $50.97 | $49.95 | $1.02 | 7,249,486.0 | -0.32% |
| 2024-11-29 | $50.77 | $50.35 | $0.42 | 3,665,084.0 | +0.52% |
| 2024-11-27 | $50.69 | $49.93 | $0.76 | 6,711,438.0 | +0.94% |
| 2024-11-26 | $50.35 | $49.51 | $0.84 | 11,747,013.0 | -1.17% |
| 2024-11-25 | $52.03 | $50.33 | $1.70 | 13,128,244.0 | -2.87% |
| 2024-11-22 | $52.13 | $51.33 | $0.80 | 6,718,988.0 | +0.76% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.97 | $45.17 | $5.80 | 223,299,465.0 | -6.82% |
| 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% |
Occidental Petroleum Corp 주식 (OXY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $61.94 | $55.12 | $6.82 | 232,616,348.0 | +0.95% |
| 2023-11 | $63.44 | $59.01 | $4.43 | 175,671,910.0 | -4.30% |
| 2023-10 | $66.95 | $59.10 | $7.85 | 219,318,748.0 | -4.73% |
| 2023-09 | $67.67 | $62.49 | $5.18 | 190,381,968.0 | +3.33% |
| 2023-08 | $66.03 | $60.03 | $6.00 | 194,456,903.0 | -0.54% |
| 2023-07 | $63.97 | $57.17 | $6.80 | 177,253,889.0 | +7.36% |
| 2023-06 | $60.92 | $55.89 | $5.03 | 229,994,395.0 | +1.98% |
| 2023-05 | $61.88 | $56.31 | $5.56 | 259,119,647.0 | -6.29% |
| 2023-04 | $66.47 | $59.92 | $6.55 | 190,671,527.0 | -1.44% |
| 2023-03 | $63.58 | $55.51 | $8.07 | 374,067,610.0 | +6.61% |
| 2023-02 | $66.99 | $57.96 | $9.03 | 273,547,589.0 | -9.62% |
| 2023-01 | $67.93 | $59.70 | $8.23 | 205,535,753.0 | +2.86% |
Occidental Petroleum Corp 주식 (OXY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $70.35 | $60.61 | $9.74 | 244,515,758.0 | -9.35% |
| 2022-11 | $76.11 | $66.77 | $9.34 | 324,619,224.0 | -4.28% |
| 2022-10 | $74.17 | $62.73 | $11.44 | 390,723,797.0 | +18.14% |
| 2022-09 | $70.90 | $57.43 | $13.47 | 528,362,329.0 | -13.45% |
| 2022-08 | $77.13 | $56.83 | $20.30 | 625,872,929.0 | +7.98% |
| 2022-07 | $66.05 | $55.91 | $10.14 | 423,533,195.0 | +11.67% |
| 2022-06 | $71.47 | $54.30 | $17.17 | 658,682,853.0 | -15.05% |
| 2022-05 | $74.04 | $53.95 | $20.09 | 623,157,273.0 | +25.81% |
| 2022-04 | $63.56 | $51.53 | $12.03 | 498,544,053.0 | -2.91% |
| 2022-03 | $63.24 | $44.04 | $19.20 | 1,244,932,338.0 | +29.75% |
| 2022-02 | $43.78 | $37.18 | $6.60 | 417,134,093.0 | +16.09% |
| 2022-01 | $38.93 | $29.15 | $9.78 | 389,817,106.0 | +29.94% |
1.23%
자본화:
|
볼륨(24시간):