Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OXY.US
65.98-0.84(-1.26%)(czas lokalny: 17.04.2024 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 |
---|---|---|---|---|---|---|
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 |
15.03.2024 | 62.33 | 63.01 | 62.21 | 62.65 | 9 725 820 | 0 |
14.03.2024 | 62.20 | 62.82 | 62.12 | 62.58 | 7 417 050 | 0 |
13.03.2024 | 61.64 | 62.45 | 61.54 | 62.06 | 8 205 152 | 0 |
12.03.2024 | 61.40 | 61.48 | 60.85 | 61.14 | 7 109 255 | 0 |
11.03.2024 | 60.72 | 61.56 | 60.27 | 61.52 | 6 692 236 | 0 |
08.03.2024 | 61.00 | 61.25 | 60.65 | 60.80 | 5 276 171 | 0 |
07.03.2024 | 60.75 | 61.39 | 60.66 | 61.05 | 7 367 364 | 0 |
06.03.2024 | 61.30 | 61.67 | 60.75 | 61.09 | 7 912 241 | 0 |
05.03.2024 | 60.43 | 61.13 | 60.01 | 60.58 | 6 540 262 | 0 |
04.03.2024 | 61.55 | 61.64 | 60.54 | 60.68 | 6 346 191 | 0 |
01.03.2024 | 61.00 | 61.60 | 60.83 | 61.36 | 7 625 016 | 0 |
29.02.2024 | 60.44 | 60.88 | 60.06 | 60.61 | 7 503 744 | 0 |
28.02.2024 | 60.50 | 61.29 | 60.23 | 60.26 | 7 810 191 | 0 |
27.02.2024 | 60.97 | 60.99 | 60.17 | 60.60 | 7 035 291 | 0 |
26.02.2024 | 59.70 | 60.76 | 59.57 | 60.47 | 8 489 222 | 0 |
23.02.2024 | 60.00 | 60.23 | 59.45 | 60.02 | 7 773 932 | 0 |
22.02.2024 | 60.11 | 60.87 | 59.82 | 60.53 | 9 267 834 | 0 |
21.02.2024 | 59.57 | 60.53 | 59.33 | 60.47 | 10 289 878 | 0 |
20.02.2024 | 60.45 | 60.53 | 59.15 | 59.56 | 16 826 796 | 0 |
16.02.2024 | 60.41 | 60.52 | 60.52 | 60.52 | 13 471 990 | 0 |
15.02.2024 | 57.45 | 60.14 | 57.38 | 60.11 | 21 881 580 | 0 |
14.02.2024 | 57.65 | 58.33 | 57.06 | 57.30 | 12 270 317 | 0 |
13.02.2024 | 57.97 | 58.16 | 57.03 | 57.61 | 10 288 469 | 0 |
12.02.2024 | 57.51 | 58.49 | 57.50 | 58.03 | 8 844 948 | 0 |
09.02.2024 | 58.21 | 58.35 | 57.24 | 57.47 | 8 094 912 | 0 |
08.02.2024 | 57.66 | 58.30 | 57.55 | 58.05 | 7 662 126 | 0 |
07.02.2024 | 57.61 | 58.02 | 57.07 | 57.62 | 8 013 417 | 0 |
06.02.2024 | 57.39 | 58.41 | 57.15 | 57.57 | 9 071 383 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus