Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OXY.US
57.70+0.76(+1.33%)(czas lokalny: 15.08.2024 10:52)Occidental Petroleum Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 57.20 | 57.94 | 57.15 | 57.70 | 9 026 452 | 0 |
14.08.2024 | 57.74 | 57.74 | 56.64 | 56.83 | 11 297 923 | 0 |
13.08.2024 | 57.71 | 57.95 | 56.97 | 57.72 | 22 459 400 | 0 |
12.08.2024 | 58.85 | 59.11 | 58.30 | 58.78 | 6 515 022 | 0 |
09.08.2024 | 58.64 | 58.65 | 57.77 | 58.41 | 7 570 122 | 0 |
08.08.2024 | 57.50 | 59.31 | 57.10 | 58.62 | 13 586 567 | 0 |
07.08.2024 | 57.10 | 57.20 | 56.06 | 56.58 | 9 657 198 | 0 |
06.08.2024 | 56.47 | 56.63 | 56.03 | 56.23 | 8 931 517 | 0 |
05.08.2024 | 55.50 | 56.69 | 55.04 | 55.79 | 13 305 627 | 0 |
02.08.2024 | 58.62 | 58.79 | 56.45 | 57.67 | 16 063 450 | 0 |
01.08.2024 | 60.86 | 60.98 | 58.77 | 59.38 | 9 391 190 | 0 |
31.07.2024 | 61.20 | 61.35 | 60.80 | 60.82 | 5 642 472 | 0 |
30.07.2024 | 60.09 | 60.43 | 59.79 | 60.27 | 5 760 532 | 0 |
29.07.2024 | 60.73 | 60.79 | 59.58 | 60.18 | 6 302 601 | 0 |
26.07.2024 | 60.60 | 60.76 | 59.96 | 60.54 | 5 085 882 | 0 |
25.07.2024 | 59.90 | 61.05 | 59.78 | 60.53 | 5 691 080 | 0 |
24.07.2024 | 60.63 | 60.88 | 59.91 | 60.07 | 5 522 969 | 0 |
23.07.2024 | 61.06 | 61.23 | 59.97 | 60.41 | 8 809 885 | 0 |
22.07.2024 | 62.53 | 62.55 | 61.13 | 61.21 | 9 811 411 | 0 |
19.07.2024 | 63.56 | 64.04 | 62.35 | 63.13 | 9 933 173 | 0 |
18.07.2024 | 63.47 | 64.75 | 63.11 | 63.73 | 8 885 262 | 0 |
17.07.2024 | 62.50 | 63.47 | 62.48 | 63.15 | 7 890 341 | 0 |
16.07.2024 | 61.50 | 62.41 | 61.24 | 62.12 | 4 991 393 | 0 |
15.07.2024 | 61.58 | 62.58 | 61.06 | 62.00 | 8 057 352 | 0 |
12.07.2024 | 61.80 | 61.92 | 61.07 | 61.20 | 5 077 658 | 0 |
11.07.2024 | 61.17 | 61.75 | 60.81 | 61.48 | 5 137 358 | 0 |
10.07.2024 | 61.06 | 61.49 | 60.86 | 61.41 | 5 191 774 | 0 |
09.07.2024 | 60.50 | 61.56 | 60.41 | 61.02 | 5 427 682 | 0 |
08.07.2024 | 61.40 | 61.99 | 60.92 | 60.95 | 6 259 828 | 0 |
05.07.2024 | 62.36 | 62.39 | 61.45 | 61.79 | 4 835 395 | 0 |
03.07.2024 | 62.33 | 62.54 | 61.87 | 62.32 | 4 119 048 | 0 |
02.07.2024 | 63.44 | 63.52 | 61.82 | 62.36 | 6 507 260 | 0 |
01.07.2024 | 63.26 | 63.58 | 62.52 | 62.88 | 5 271 944 | 0 |
28.06.2024 | 63.23 | 63.42 | 62.77 | 63.03 | 8 372 741 | 0 |
27.06.2024 | 63.34 | 63.40 | 62.46 | 62.69 | 4 707 318 | 0 |
26.06.2024 | 63.00 | 63.08 | 62.10 | 62.87 | 5 146 941 | 0 |
25.06.2024 | 63.08 | 63.22 | 62.55 | 63.10 | 5 971 433 | 0 |
24.06.2024 | 61.38 | 63.65 | 61.33 | 63.25 | 10 250 472 | 0 |
21.06.2024 | 62.67 | 62.77 | 60.72 | 60.92 | 21 239 210 | 0 |
20.06.2024 | 61.89 | 62.96 | 61.44 | 62.44 | 10 906 849 | 0 |
18.06.2024 | 61.03 | 61.26 | 61.26 | 61.26 | 10 427 081 | 0 |
17.06.2024 | 59.88 | 60.38 | 59.48 | 60.20 | 7 570 724 | 0 |
14.06.2024 | 59.85 | 59.87 | 59.13 | 59.84 | 8 451 012 | 0 |
13.06.2024 | 60.20 | 60.39 | 59.38 | 59.80 | 9 063 364 | 0 |
12.06.2024 | 61.26 | 61.24 | 60.01 | 60.30 | 7 364 738 | 0 |
11.06.2024 | 60.31 | 60.73 | 59.96 | 60.61 | 4 859 389 | 0 |
10.06.2024 | 60.05 | 60.54 | 59.74 | 60.48 | 7 781 672 | 0 |
07.06.2024 | 59.80 | 60.27 | 59.33 | 59.48 | 6 872 911 | 0 |
06.06.2024 | 59.56 | 60.11 | 59.52 | 60.08 | 5 012 586 | 0 |
05.06.2024 | 60.04 | 60.15 | 59.45 | 59.84 | 4 880 275 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus