Stockscreener 앱 받기
49.33
0.28%
0.14
시간 외 거래:
48.00
-1.33
-2.70%
Occidental Petroleum Corp 주식 (OXY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $49.36 | $48.61 | $0.75 | 6,060,061.0 | +0.28% |
| 2025-04-01 | $49.34 | $48.60 | $0.745 | 5,905,935.0 | -0.34% |
| 2025-03-31 | $49.78 | $48.41 | $1.37 | 8,500,007.0 | +1.09% |
| 2025-03-28 | $49.49 | $48.23 | $1.26 | 7,890,928.0 | -1.37% |
| 2025-03-27 | $50.17 | $49.02 | $1.15 | 10,738,249.0 | -0.48% |
| 2025-03-26 | $50.47 | $49.27 | $1.20 | 11,098,699.0 | +1.51% |
| 2025-03-25 | $49.29 | $48.27 | $1.02 | 11,013,374.0 | +2.27% |
| 2025-03-24 | $48.55 | $47.56 | $0.99 | 9,824,899.0 | -0.04% |
| 2025-03-21 | $48.13 | $47.52 | $0.615 | 21,180,118.0 | -0.04% |
| 2025-03-20 | $48.16 | $47.17 | $0.99 | 8,983,265.0 | +0.00% |
| 2025-03-19 | $48.48 | $47.56 | $0.915 | 9,755,351.0 | +0.65% |
| 2025-03-18 | $47.85 | $46.93 | $0.92 | 8,235,140.0 | +0.83% |
| 2025-03-17 | $47.51 | $46.51 | $1.00 | 9,204,499.0 | +1.57% |
| 2025-03-14 | $46.72 | $45.61 | $1.11 | 11,425,638.0 | +2.38% |
| 2025-03-13 | $46.64 | $44.96 | $1.68 | 11,361,666.0 | -1.41% |
| 2025-03-12 | $46.59 | $45.78 | $0.805 | 8,464,739.0 | -0.39% |
| 2025-03-11 | $47.98 | $46.10 | $1.88 | 10,790,386.0 | -2.28% |
| 2025-03-10 | $47.69 | $46.65 | $1.04 | 12,384,617.0 | +0.25% |
| 2025-03-07 | $47.49 | $46.20 | $1.29 | 11,261,030.0 | +3.35% |
| 2025-03-06 | $46.11 | $44.91 | $1.20 | 10,597,644.0 | +0.44% |
| 2025-03-05 | $46.06 | $44.70 | $1.36 | 16,983,333.0 | -2.19% |
| 2025-03-04 | $47.20 | $46.51 | $0.695 | 3,066,859.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $49.36 | $48.60 | $0.76 | 18,026,057.0 | -0.06% |
| 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% |
0.39%
0.79%
자본화:
|
볼륨(24시간):