Stockscreener 앱 받기
47.61
0.21%
0.10
시장 영업 전:
47.88
0.27
+0.57%
Occidental Petroleum Corp 주식 (OXY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $48.03 | $47.44 | $0.595 | 5,790,138.0 | +0.21% |
| 2025-08-28 | $47.60 | $46.59 | $1.02 | 8,023,794.0 | +1.37% |
| 2025-08-27 | $47.12 | $45.87 | $1.26 | 8,579,152.0 | +1.80% |
| 2025-08-26 | $46.38 | $45.54 | $0.835 | 8,969,161.0 | -0.82% |
| 2025-08-25 | $46.48 | $45.54 | $0.945 | 6,699,007.0 | +1.29% |
| 2025-08-22 | $46.02 | $44.76 | $1.26 | 11,182,147.0 | +2.85% |
| 2025-08-21 | $44.91 | $43.81 | $1.10 | 6,441,810.0 | +0.66% |
| 2025-08-20 | $44.41 | $43.62 | $0.795 | 8,068,965.0 | +0.71% |
| 2025-08-19 | $44.66 | $43.70 | $0.955 | 7,313,478.0 | -0.57% |
| 2025-08-18 | $44.62 | $43.67 | $0.9536 | 8,538,999.0 | -0.90% |
| 2025-08-15 | $45.06 | $44.34 | $0.73 | 8,753,437.0 | -0.36% |
| 2025-08-14 | $44.84 | $43.98 | $0.86 | 6,926,974.0 | +0.04% |
| 2025-08-13 | $44.78 | $43.88 | $0.905 | 8,104,350.0 | +1.36% |
| 2025-08-12 | $44.74 | $43.63 | $1.11 | 8,254,555.0 | +1.01% |
| 2025-08-11 | $44.45 | $43.62 | $0.83 | 8,887,310.0 | -1.38% |
| 2025-08-08 | $44.86 | $43.46 | $1.40 | 13,381,988.0 | +1.67% |
| 2025-08-07 | $45.13 | $43.52 | $1.61 | 19,212,383.0 | +2.47% |
| 2025-08-06 | $43.83 | $42.31 | $1.51 | 14,854,946.0 | -1.25% |
| 2025-08-05 | $43.13 | $42.45 | $0.685 | 7,973,130.0 | +0.51% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $48.03 | $42.31 | $5.72 | 209,181,178.0 | +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% |
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% |
0.27%
0.51%
자본화:
|
볼륨(24시간):