Stockscreener 앱 받기
53.04
1.17%
-0.63
시간 외 거래:
53.06
0.02
+0.04%
Occidental Petroleum Corp 주식 (OXY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $53.99 | $52.83 | $1.16 | 8,177,369.0 | -1.17% |
| 2026-06-16 | $54.17 | $53.40 | $0.77 | 9,674,322.0 | -1.45% |
| 2026-06-15 | $54.98 | $53.11 | $1.87 | 10,583,356.0 | -3.68% |
| 2026-06-12 | $57.32 | $54.60 | $2.72 | 10,399,729.0 | +1.93% |
| 2026-06-11 | $58.20 | $55.46 | $2.74 | 11,946,564.0 | -2.85% |
| 2026-06-10 | $58.46 | $56.65 | $1.81 | 8,924,863.0 | +0.97% |
| 2026-06-09 | $57.06 | $55.61 | $1.45 | 11,118,355.0 | -1.62% |
| 2026-06-08 | $58.16 | $57.18 | $0.98 | 8,636,093.0 | +0.97% |
| 2026-06-05 | $58.89 | $56.85 | $2.04 | 8,123,526.0 | -2.97% |
| 2026-06-04 | $58.95 | $58.13 | $0.815 | 8,464,927.0 | -1.63% |
| 2026-06-03 | $60.50 | $59.12 | $1.38 | 8,580,691.0 | +0.93% |
| 2026-06-02 | $59.41 | $57.83 | $1.58 | 9,562,148.0 | +0.29% |
| 2026-06-01 | $59.89 | $57.86 | $2.03 | 12,264,821.0 | +4.04% |
| 2026-05-29 | $57.05 | $56.02 | $1.02 | 14,283,761.0 | -1.20% |
| 2026-05-28 | $58.20 | $56.97 | $1.23 | 10,865,326.0 | +0.76% |
| 2026-05-27 | $57.91 | $55.70 | $2.21 | 11,299,592.0 | -0.99% |
| 2026-05-26 | $59.10 | $57.46 | $1.64 | 10,500,842.0 | -2.30% |
| 2026-05-22 | $59.17 | $58.07 | $1.10 | 7,857,337.0 | -0.03% |
| 2026-05-21 | $60.84 | $58.02 | $2.82 | 13,938,105.0 | -0.07% |
| 2026-05-20 | $61.24 | $58.83 | $2.41 | 12,404,538.0 | -3.01% |
| 2026-05-19 | $60.94 | $59.63 | $1.31 | 12,582,758.0 | +1.68% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $60.50 | $52.83 | $7.67 | 134,634,133.0 | -6.34% |
| 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% |
1.40%
0.91%
자본화:
|
볼륨(24시간):