Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OXY.US
62.21+0.26(+0.42%)(czas lokalny: 28.05.2024 16:00)Occidental Petroleum Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 62.34 | 62.85 | 61.83 | 62.21 | 6 254 463 | 0 |
24.05.2024 | 62.28 | 61.95 | 61.95 | 61.95 | 4 616 691 | 0 |
23.05.2024 | 62.91 | 63.10 | 61.67 | 61.96 | 6 446 192 | 0 |
22.05.2024 | 63.04 | 63.17 | 62.19 | 62.66 | 5 730 990 | 0 |
21.05.2024 | 63.42 | 64.07 | 63.17 | 63.35 | 4 000 044 | 0 |
20.05.2024 | 63.75 | 63.74 | 63.00 | 63.57 | 4 750 530 | 0 |
17.05.2024 | 63.15 | 63.55 | 62.66 | 63.41 | 6 578 908 | 0 |
16.05.2024 | 63.37 | 63.57 | 62.72 | 62.86 | 5 305 476 | 0 |
15.05.2024 | 62.90 | 63.55 | 62.02 | 63.38 | 6 392 049 | 0 |
14.05.2024 | 62.92 | 63.29 | 62.67 | 63.06 | 4 689 868 | 0 |
13.05.2024 | 63.66 | 63.92 | 62.51 | 62.91 | 6 413 081 | 0 |
10.05.2024 | 64.48 | 64.70 | 63.43 | 63.57 | 6 521 353 | 0 |
09.05.2024 | 63.78 | 64.56 | 63.60 | 64.24 | 4 968 701 | 0 |
08.05.2024 | 63.94 | 64.67 | 63.44 | 63.68 | 9 058 313 | 0 |
07.05.2024 | 64.93 | 65.45 | 64.87 | 65.07 | 6 195 886 | 0 |
06.05.2024 | 64.81 | 65.78 | 64.80 | 65.02 | 8 316 400 | 0 |
03.05.2024 | 64.80 | 64.91 | 63.66 | 64.39 | 6 759 995 | 0 |
02.05.2024 | 64.84 | 65.38 | 64.12 | 64.66 | 5 489 656 | 0 |
01.05.2024 | 65.78 | 65.99 | 63.69 | 64.45 | 8 643 705 | 0 |
30.04.2024 | 68.17 | 68.17 | 66.11 | 66.14 | 7 339 172 | 0 |
29.04.2024 | 67.36 | 68.43 | 67.35 | 68.23 | 5 425 975 | 0 |
26.04.2024 | 67.94 | 68.02 | 66.93 | 67.78 | 5 416 229 | 0 |
25.04.2024 | 67.24 | 68.02 | 66.99 | 67.88 | 5 227 124 | 0 |
24.04.2024 | 67.10 | 67.52 | 66.75 | 67.33 | 5 270 720 | 0 |
23.04.2024 | 66.63 | 67.50 | 66.41 | 67.39 | 5 282 502 | 0 |
22.04.2024 | 66.11 | 67.58 | 65.88 | 67.00 | 6 233 000 | 0 |
19.04.2024 | 66.24 | 67.62 | 66.12 | 66.63 | 9 763 129 | 0 |
18.04.2024 | 66.11 | 66.38 | 65.64 | 66.04 | 7 002 621 | 0 |
17.04.2024 | 66.70 | 67.06 | 65.51 | 65.98 | 7 007 346 | 0 |
16.04.2024 | 67.91 | 68.05 | 65.64 | 66.82 | 12 434 161 | 0 |
15.04.2024 | 69.24 | 69.44 | 68.25 | 68.34 | 9 094 046 | 0 |
12.04.2024 | 70.00 | 71.19 | 68.72 | 69.01 | 14 663 044 | 0 |
11.04.2024 | 69.50 | 69.50 | 68.33 | 69.26 | 7 043 344 | 0 |
10.04.2024 | 68.31 | 69.50 | 68.16 | 68.94 | 8 124 975 | 0 |
09.04.2024 | 69.00 | 69.18 | 68.07 | 68.55 | 4 777 435 | 0 |
08.04.2024 | 69.00 | 69.20 | 67.95 | 68.73 | 7 785 972 | 0 |
05.04.2024 | 68.00 | 69.58 | 67.56 | 69.25 | 12 291 473 | 0 |
04.04.2024 | 67.71 | 68.14 | 67.22 | 67.63 | 7 422 604 | 0 |
03.04.2024 | 67.59 | 67.88 | 67.05 | 67.71 | 8 426 908 | 0 |
02.04.2024 | 66.79 | 68.18 | 66.48 | 67.26 | 11 627 859 | 0 |
01.04.2024 | 65.29 | 66.53 | 64.57 | 66.38 | 7 942 574 | 0 |
28.03.2024 | 64.62 | 64.99 | 64.99 | 64.99 | 7 159 609 | 0 |
27.03.2024 | 63.09 | 64.21 | 62.93 | 64.20 | 5 689 490 | 0 |
26.03.2024 | 64.63 | 64.70 | 63.29 | 63.32 | 6 163 426 | 0 |
25.03.2024 | 64.20 | 64.88 | 64.07 | 64.55 | 6 560 932 | 0 |
22.03.2024 | 64.10 | 64.28 | 63.53 | 63.81 | 4 922 629 | 0 |
21.03.2024 | 63.94 | 64.30 | 63.74 | 63.93 | 5 363 552 | 0 |
20.03.2024 | 63.95 | 64.09 | 63.62 | 63.79 | 6 254 421 | 0 |
19.03.2024 | 63.16 | 64.09 | 62.88 | 64.06 | 6 941 977 | 0 |
18.03.2024 | 62.97 | 63.43 | 62.30 | 63.20 | 6 786 360 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus