Mercado abrirá em 9 h 15 min

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
63,96-0,34 (-0,53%)
No fechamento: 04:00PM EDT
64,10 +0,14 (+0,22%)
Pós-fechamento: 07:59PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de mai. de 202263,0365,7362,8363,9663,9627.127.100
18 de mai. de 202268,5068,7063,2364,3064,3028.649.800
17 de mai. de 202268,8769,1767,1267,9467,9428.834.800
16 de mai. de 202264,6468,7364,5167,7267,7238.650.700
13 de mai. de 202260,7764,4760,7564,0864,0835.168.000
12 de mai. de 202260,1460,2357,0659,2259,2223.862.900
11 de mai. de 202259,9463,4358,9560,1060,1036.357.100
10 de mai. de 202259,3060,2356,9159,4159,4130.590.200
09 de mai. de 202263,1163,2657,0957,8457,8440.093.500
06 de mai. de 202263,2364,9861,4564,9464,9430.821.800
05 de mai. de 202263,5664,5060,4462,2962,2942.153.600
04 de mai. de 202260,6261,8658,8761,5761,5727.975.500
03 de mai. de 202257,7860,4957,7559,2459,2424.723.400
02 de mai. de 202254,5358,5553,9558,3058,3038.104.700
29 de abr. de 202257,2257,7254,6755,0955,0919.200.000
28 de abr. de 202255,4957,5253,9257,0357,0320.633.100
27 de abr. de 202254,8056,4053,2155,5955,5920.688.500
26 de abr. de 202255,9056,8954,6654,8254,8227.151.300
25 de abr. de 202254,6255,3051,5354,9254,9232.977.000
22 de abr. de 202259,2259,2256,3256,6256,6222.816.900
21 de abr. de 202261,7163,5658,5259,2059,2032.050.400
20 de abr. de 202260,7561,8459,8661,4761,4720.837.800
19 de abr. de 202260,0461,4759,8360,3860,3819.514.600
18 de abr. de 202260,2163,0159,9361,3761,3730.802.500
14 de abr. de 202259,2360,3758,7159,3459,3418.789.400
13 de abr. de 202260,0061,0358,2059,6259,6221.358.400
12 de abr. de 202258,9961,3658,9059,1459,1426.820.900
11 de abr. de 202260,5560,6057,6057,9257,9227.618.000
08 de abr. de 202257,7062,0957,5661,8061,8041.639.000
07 de abr. de 202256,7057,8955,1057,6857,6824.408.300
06 de abr. de 202257,3558,5255,5656,1056,1027.903.000
05 de abr. de 202258,4159,8155,6055,7255,7222.939.300
04 de abr. de 202258,7159,0556,8557,7957,7919.338.700
01 de abr. de 202256,8258,1856,3058,1158,1121.019.000
31 de mar. de 202256,7659,2256,5256,7456,7432.217.500
30 de mar. de 202258,3159,8457,1157,4857,4826.069.000
29 de mar. de 202255,5756,9654,5156,7956,7929.111.200
28 de mar. de 202256,8257,5755,5956,6456,6424.924.700
25 de mar. de 202257,5060,7157,1858,7158,7137.749.900
24 de mar. de 202259,6260,4457,3257,7557,7528.409.100
23 de mar. de 202261,9363,2459,7359,8459,8439.139.700
22 de mar. de 202259,9961,1758,7159,6459,6435.853.500
21 de mar. de 202257,9862,4057,8360,9660,9652.223.000
18 de mar. de 202257,8958,1556,2056,2456,2440.835.900
17 de mar. de 202255,8858,2055,6058,0158,0159.355.500
16 de mar. de 202253,8354,9452,9052,9952,9943.406.300
15 de mar. de 202252,9155,0852,2854,5354,5349.163.900
14 de mar. de 202255,7555,9953,3255,5955,5953.706.900
11 de mar. de 202256,7458,8856,4757,9557,9548.469.600
10 de mar. de 202257,5359,6056,4158,1358,1381.812.600
09 de mar. de 202251,8358,5851,0357,5057,50134.669.000
09 de mar. de 20220.13 Dividendo
08 de mar. de 202257,3158,7451,4354,6054,4781.141.800
07 de mar. de 202257,7158,7752,4155,3855,2581.361.200
04 de mar. de 202248,4656,4548,1456,1556,02101.631.900
03 de mar. de 202247,8748,6747,0747,7547,6443.690.500
02 de mar. de 202248,5349,2947,0248,3748,2551.230.100
01 de mar. de 202244,3347,8344,0446,7946,6868.949.800
28 de fev. de 202238,5343,7838,2443,7343,6350.039.500
25 de fev. de 202239,2240,3538,5138,7438,6529.780.400
24 de fev. de 202239,7839,9837,5638,9238,8332.173.800
23 de fev. de 202238,6039,4938,2738,6938,6015.379.400
22 de fev. de 202241,0041,0937,6538,3238,2320.757.200
18 de fev. de 202239,1840,1539,0339,5639,4714.462.700
17 de fev. de 202239,7540,5839,2739,8639,7715.162.800
16 de fev. de 202240,4241,1539,2639,6539,5618.292.100
15 de fev. de 202239,7640,4738,8139,8539,7623.600.000
14 de fev. de 202242,6042,7740,8341,2341,1321.485.900
11 de fev. de 202241,0043,1640,7742,9842,8824.477.900
10 de fev. de 202240,0741,8840,0240,6840,5817.756.300
09 de fev. de 202239,7141,0639,6240,3040,2016.412.000
08 de fev. de 202240,8440,8438,9739,3539,2620.307.500
07 de fev. de 202240,4741,5039,7141,0040,9015.544.000
04 de fev. de 202240,4842,3140,3840,8040,7023.757.400
03 de fev. de 202239,2940,4938,9740,0039,9022.557.500
02 de fev. de 202239,0939,7838,6139,6239,5314.752.700
01 de fev. de 202237,2539,5537,1839,2939,2020.514.800
31 de jan. de 202237,6938,1336,5137,6737,5816.469.300
28 de jan. de 202237,6538,4336,6237,5737,4816.658.200
27 de jan. de 202238,0438,9336,3937,2637,1721.095.800
26 de jan. de 202237,3538,2836,3737,0636,9725.911.600
25 de jan. de 202233,7537,1133,2236,7736,6828.095.600
24 de jan. de 202232,6034,1931,3734,0133,9323.734.700
21 de jan. de 202234,6834,6833,1033,7533,6718.434.100
20 de jan. de 202235,1036,4234,8434,9534,8716.099.300
19 de jan. de 202236,6737,0035,5535,8335,7418.393.300
18 de jan. de 202236,0936,9334,9636,0335,9424.397.200
14 de jan. de 202234,2735,6234,1435,5135,4319.566.000
13 de jan. de 202234,7435,2434,0234,1534,0713.529.500
12 de jan. de 202234,9235,4234,1234,7534,6715.501.800
11 de jan. de 202233,0234,8632,6734,7034,6220.876.100
10 de jan. de 202233,0933,3231,9332,3832,3017.609.700
07 de jan. de 202233,0333,4232,6933,2133,1314.884.500
06 de jan. de 202233,2333,4831,9232,7632,6818.528.200
05 de jan. de 202233,1933,8231,7731,8131,7321.157.300
04 de jan. de 202231,6133,7231,4133,3833,3026.692.400
03 de jan. de 202229,2131,1129,1531,0630,9915.094.100
31 de dez. de 202128,8329,2328,7528,9928,928.669.200
30 de dez. de 202129,3129,6328,9228,9728,909.509.500
29 de dez. de 202129,2729,6829,0129,2629,1911.311.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...