Stockscreener 앱 받기
55.63
1.10%
-0.64
Occidental Petroleum Corp 주식 (OXY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-13 | $56.36 | $55.47 | $0.8899 | 2,323,652.0 | -1.19% |
| 2026-05-12 | $56.42 | $55.17 | $1.25 | 10,314,562.0 | +2.05% |
| 2026-05-11 | $55.46 | $54.01 | $1.45 | 13,699,255.0 | +3.98% |
| 2026-05-08 | $54.25 | $52.98 | $1.27 | 12,903,635.0 | -1.69% |
| 2026-05-07 | $54.34 | $53.18 | $1.16 | 18,079,690.0 | -2.14% |
| 2026-05-06 | $56.69 | $54.74 | $1.95 | 20,581,458.0 | -7.11% |
| 2026-05-05 | $60.03 | $59.17 | $0.86 | 9,210,532.0 | -1.54% |
| 2026-05-04 | $60.38 | $58.70 | $1.68 | 10,289,700.0 | +2.66% |
| 2026-05-01 | $60.11 | $57.90 | $2.21 | 13,609,213.0 | -3.09% |
| 2026-04-30 | $60.75 | $58.93 | $1.82 | 12,898,247.0 | -0.30% |
| 2026-04-29 | $60.78 | $58.61 | $2.17 | 13,377,141.0 | +3.67% |
| 2026-04-28 | $59.00 | $57.92 | $1.08 | 12,308,825.0 | +2.34% |
| 2026-04-27 | $58.02 | $56.95 | $1.06 | 7,431,622.0 | +0.26% |
| 2026-04-24 | $57.75 | $56.52 | $1.23 | 7,460,688.0 | -1.23% |
| 2026-04-23 | $58.02 | $56.85 | $1.16 | 9,325,598.0 | +1.37% |
| 2026-04-22 | $57.11 | $56.20 | $0.91 | 9,383,373.0 | +1.28% |
| 2026-04-21 | $56.48 | $54.32 | $2.16 | 15,189,810.0 | +3.40% |
| 2026-04-20 | $54.96 | $53.87 | $1.09 | 11,025,813.0 | +1.28% |
| 2026-04-17 | $54.02 | $51.96 | $2.06 | 23,551,317.0 | -5.42% |
| 2026-04-16 | $57.05 | $55.61 | $1.45 | 9,758,446.0 | +1.86% |
| 2026-04-15 | $56.40 | $55.12 | $1.28 | 11,705,949.0 | +0.81% |
| 2026-04-14 | $57.00 | $55.10 | $1.90 | 15,732,351.0 | -4.62% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $60.38 | $52.98 | $7.40 | 111,011,697.0 | -8.22% |
| 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% |
0.08%
0.35%
자본화:
|
볼륨(24시간):