Hot Features
프리미엄
Occidental Petroleum Corporation (OXY.WS)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739317200 | 26.72 | 0.29 | 1.10 | 26.9 | 27.34 | 26.66 | 59983 |
| 1739230800 | 26.43 | 1.48 | 5.93 | 25.12 | 26.6 | 25.12 | 90264 |
| 1738971600 | 24.95 | -0.14 | -0.56 | 25.01 | 25.15 | 24.75 | 78747 |
| 1738885200 | 25.09 | -0.35 | -1.38 | 25.65 | 25.89 | 24.8223 | 60635 |
| 1738798800 | 25.44 | -0.27 | -1.05 | 25.29 | 25.49 | 25.12 | 51099 |
| 1738712400 | 25.71 | 1.18 | 4.81 | 24.11 | 25.8 | 24.11 | 99440 |
| 1738626000 | 24.53 | -0.24 | -0.97 | 25.2 | 25.2 | 24.05 | 436134 |
| 1738366800 | 24.77 | -2.2 | -8.16 | 26.56 | 26.56 | 24.75 | 281506 |
| 1738280400 | 26.97 | 0.02 | 0.07 | 27.05 | 27.1 | 26.6485 | 24083 |
| 1738194000 | 26.95 | -0.14 | -0.52 | 26.6 | 27.24 | 26.6 | 41972 |
| 1738107600 | 27.09 | -0.54 | -1.95 | 27.45 | 27.92 | 26.83 | 56824 |
| 1738021200 | 27.63 | -0.09 | -0.32 | 27 | 28.09 | 27 | 90578 |
| 1737762000 | 27.72 | -0.59 | -2.08 | 28.3 | 28.85 | 27.33 | 510709 |
| 1737675600 | 28.31 | 0 | 0.00 | 28.31 | 28.31 | 28.31 | 0 |
| 1737589200 | 28.31 | -0.28 | -0.98 | 28.08 | 28.93 | 28.08 | 83444 |
| 1737502800 | 28.59 | -1.51 | -5.02 | 29.5 | 29.5 | 28.37 | 147737 |
| 1737157200 | 30.1 | -0.31 | -1.02 | 30.06 | 30.4081 | 29.87 | 77658 |
| 1737070800 | 30.41 | -0.41 | -1.33 | 30.17 | 30.83 | 30.0392 | 63779 |
| 1736984400 | 30.82 | 0.61 | 2.02 | 30.21 | 30.855 | 29.91 | 83632 |
| 1736898000 | 30.21 | -0.58 | -1.88 | 30.68 | 30.83 | 29.98 | 27066 |
| 1736811600 | 30.79 | 1.36 | 4.62 | 29.55 | 31.18 | 28.21 | 123582 |
| 1736552400 | 29.43 | 0.14 | 0.48 | 30.21 | 30.6 | 29.3 | 85518 |
| 1736379600 | 29.29 | -0.42 | -1.41 | 29.2547 | 29.29 | 28.7 | 85060 |
| 1736293200 | 29.71 | 0.85 | 2.95 | 29.19 | 30 | 28.9299 | 70143 |
| 1736206800 | 28.86 | 0.24 | 0.84 | 29.35 | 29.93 | 28.71 | 105842 |
| 1735947600 | 28.62 | 0.61 | 2.18 | 27.8653 | 28.64 | 27.84 | 89848 |
| 1735861200 | 28.01 | 0.46 | 1.67 | 27.98 | 28.8397 | 27.6901 | 141719 |
| 1735688400 | 27.55 | 1.03 | 3.88 | 26.49 | 27.71 | 26.49 | 431300 |
| 1735602000 | 26.52 | -0.17 | -0.64 | 26.75 | 27.1 | 26.44 | 402492 |
| 1735342800 | 26.69 | 0.35 | 1.33 | 26.37 | 27.13 | 26.3 | 96757 |
| 1735256400 | 26.34 | 0.02 | 0.08 | 26.05 | 26.78 | 25.75 | 101013 |
| 1735077840 | 26.32 | 0.34 | 1.31 | 25.95 | 26.5 | 25.4215 | 121173 |
| 1734997200 | 25.98 | 0.66 | 2.62 | 25.91 | 26.085907 | 25.01 | 136691 |
| 1734738000 | 25.3175 | 1.98 | 8.47 | 24.3092 | 26.0224 | 24.02 | 156737 |
| 1734651600 | 23.34 | -0.78 | -3.23 | 24.66 | 24.7 | 23.3 | 178039 |
| 1734565200 | 24.12 | -0.54 | -2.19 | 24.74 | 25.28 | 23.98 | 92170 |
| 1734478800 | 24.66 | -0.06 | -0.24 | 24.27 | 24.68 | 24 | 2133470 |
| 1734392400 | 24.72 | -1.1 | -4.26 | 25.41 | 25.63 | 24.63 | 156478 |
| 1734133200 | 25.82 | -0.53 | -2.01 | 26.03 | 26.03 | 25.56 | 84995 |
| 1734046800 | 26.35 | -0.25 | -0.94 | 26.35 | 26.64 | 25.95 | 137656 |
| 1733960400 | 26.6 | 0.45 | 1.72 | 26.2 | 26.7146 | 26.05 | 414433 |
| 1733874000 | 26.15 | -0.64 | -2.39 | 26.54 | 26.81 | 25.72 | 575594 |
| 1733787600 | 26.79 | 1.23 | 4.81 | 26 | 27.15 | 25.8915 | 309091 |
| 1733528400 | 25.56 | -0.94 | -3.55 | 26.3522 | 26.3522 | 25.24 | 218546 |
| 1733442000 | 26.5 | -0.41 | -1.52 | 27.1 | 27.2 | 26.48 | 116129 |
| 1733355600 | 26.91 | -1.58 | -5.55 | 28.2786 | 28.2786 | 26.77 | 600882 |
| 1733269200 | 28.49 | 0.03 | 0.11 | 28.8 | 28.8 | 28.04 | 36314 |
| 1733182800 | 28.46 | -0.16 | -0.56 | 29.01 | 29.01 | 28.08 | 34877 |
| 1732917840 | 28.62 | 0.24 | 0.85 | 28.76 | 29.2 | 28.4 | 149155 |
| 1732750800 | 28.38 | 0.49 | 1.76 | 28.1 | 28.66 | 28.1 | 126298 |
| 1732664400 | 27.89 | -0.6 | -2.11 | 28.19 | 28.2 | 27.5901 | 206313 |
| 1732578000 | 28.49 | -1.48 | -4.94 | 29.82 | 29.9 | 28.4 | 102644 |
| 1732318800 | 29.97 | 0.42 | 1.42 | 29.65 | 30.13 | 29.61 | 102150 |
| 1732232400 | 29.55 | 0.59 | 2.04 | 29.08 | 29.79 | 29.03 | 74316 |
| 1732146000 | 28.96 | 0.36 | 1.26 | 28.69 | 29.01 | 28.58 | 36665 |
| 1732059600 | 28.6 | -0.41 | -1.41 | 28.5 | 28.92 | 28.1628 | 24949 |
| 1731973200 | 29.01 | 0.99 | 3.53 | 28.4 | 29.31 | 28.32 | 70131 |
| 1731714000 | 28.02 | -0.69 | -2.40 | 28.52 | 28.64 | 27.76 | 86458 |
| 1731627600 | 28.71 | -0.62 | -2.11 | 30 | 30.3 | 28.09 | 103490 |
| 1731541200 | 29.33 | 0.92 | 3.24 | 28.26 | 29.58 | 26.66 | 271693 |
| 1731454800 | 28.41 | -0.49 | -1.70 | 28.99 | 29.31 | 28.34 | 79686 |
