Stockscreener 앱 받기
64.17
2.67%
1.67
시간 외 거래:
64.12
-0.05
-0.08%
Occidental Petroleum Corp 주식 (OXY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $64.95 | $62.68 | $2.27 | 11,210,477.0 | +2.67% |
| 2026-10-22 | $63.56 | $61.28 | $2.28 | 8,095,076.0 | -0.32% |
| 2026-10-21 | $63.23 | $62.08 | $1.15 | 7,781,746.0 | -0.35% |
| 2026-10-20 | $63.63 | $61.46 | $2.17 | 8,048,482.0 | +0.32% |
| 2026-10-19 | $63.06 | $62.00 | $1.06 | 8,563,742.0 | +0.55% |
| 2026-10-16 | $62.51 | $60.74 | $1.76 | 11,604,991.0 | +2.82% |
| 2026-10-15 | $61.83 | $60.27 | $1.55 | 8,654,386.0 | -1.21% |
| 2026-10-14 | $62.35 | $61.35 | $1.00 | 8,717,673.0 | -0.39% |
| 2026-10-13 | $61.80 | $60.55 | $1.25 | 9,181,349.0 | +0.85% |
| 2026-10-12 | $61.48 | $60.66 | $0.82 | 6,409,169.0 | +1.70% |
| 2026-10-09 | $60.93 | $59.78 | $1.15 | 6,695,041.0 | -0.28% |
| 2026-10-08 | $60.30 | $59.25 | $1.05 | 11,849,070.0 | +3.56% |
| 2026-10-07 | $59.20 | $57.72 | $1.48 | 7,127,639.0 | -0.21% |
| 2026-10-06 | $58.92 | $57.52 | $1.40 | 7,157,625.0 | +0.03% |
| 2026-10-05 | $59.31 | $57.31 | $2.00 | 8,568,367.0 | +0.40% |
| 2026-10-02 | $58.16 | $56.81 | $1.35 | 8,911,733.0 | +0.41% |
| 2026-10-01 | $57.90 | $55.50 | $2.40 | 11,778,620.0 | +4.56% |
| 2026-09-30 | $55.66 | $54.77 | $0.885 | 10,169,101.0 | +0.69% |
| 2026-09-29 | $55.66 | $54.76 | $0.905 | 7,555,845.0 | -2.07% |
| 2026-09-28 | $57.56 | $56.00 | $1.56 | 12,354,616.0 | -1.34% |
| 2026-09-25 | $57.44 | $56.58 | $0.855 | 8,435,966.0 | -2.05% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $64.95 | $55.50 | $9.45 | 150,355,186.0 | +16.00% |
| 2026-09 | $63.77 | $54.76 | $9.01 | 185,365,719.0 | -8.08% |
| 2026-08 | $62.15 | $53.66 | $8.49 | 162,669,904.0 | +5.47% |
| 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% |
4.37%
자본화:
|
볼륨(24시간):