Mercado fechado

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
69,49+0,38 (+0,55%)
No fechamento: 04:00PM EST
69,62 +0,13 (+0,19%)
Pós-fechamento: 05:03PM EST
Período:
30 de nov. de 2021 - 30 de nov. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de nov. de 202270,4070,5368,6569,4969,4912.478.811
29 de nov. de 202269,4069,9968,6269,1169,1112.701.700
28 de nov. de 202268,1569,4367,3468,2368,2313.366.300
25 de nov. de 202271,1871,2870,1470,2870,285.426.500
23 de nov. de 202271,2572,2470,1171,1271,1212.375.500
22 de nov. de 202270,5772,8870,1072,7772,7715.944.400
21 de nov. de 202269,1169,9966,7769,5969,5921.673.000
18 de nov. de 202269,0471,3868,5271,2571,2516.234.800
17 de nov. de 202270,7671,4969,7771,4671,4611.624.400
16 de nov. de 202273,1874,0071,9271,9371,9313.155.000
15 de nov. de 202273,5174,8472,0674,4374,4317.099.100
14 de nov. de 202273,7575,7873,2273,2873,2815.592.000
11 de nov. de 202271,1674,7271,0574,3374,3320.653.900
10 de nov. de 202269,5170,5367,5570,4870,4818.619.500
09 de nov. de 202272,6573,0367,1467,9367,9324.783.400
08 de nov. de 202275,7575,7574,0274,8374,8316.029.700
07 de nov. de 202274,0576,1173,8275,9775,9717.469.200
04 de nov. de 202274,4775,7672,6173,2773,2716.015.600
03 de nov. de 202270,4972,6069,9072,1672,1612.815.300
02 de nov. de 202273,4073,5470,9671,1071,1016.178.400
01 de nov. de 202274,0274,4973,1673,8073,8013.011.800
31 de out. de 202271,2074,1371,1072,6072,6013.646.400
28 de out. de 202272,4973,2869,8571,8471,8413.814.400
27 de out. de 202273,5974,1771,7671,8771,8712.754.100
26 de out. de 202271,6073,2971,5072,5272,5212.722.000
25 de out. de 202270,8271,5770,2171,0971,0912.413.500
24 de out. de 202270,8172,1470,3070,8370,8312.902.800
21 de out. de 202269,8371,6669,1671,2671,2616.716.000
20 de out. de 202269,4570,4868,2868,8568,8515.403.000
19 de out. de 202267,6068,9867,4368,4668,4617.116.000
18 de out. de 202267,7568,2665,8667,7867,7815.683.800
17 de out. de 202268,0869,4067,2767,3667,3614.839.400
14 de out. de 202267,4069,0666,1866,6866,6817.836.000
13 de out. de 202263,6668,4963,6668,0068,0022.618.700
12 de out. de 202263,6665,8662,7765,1165,1117.647.100
11 de out. de 202264,1665,4562,7364,0364,0322.465.500
10 de out. de 202269,1070,2865,5965,6365,6324.069.200
07 de out. de 202270,8672,0469,0669,8069,8029.085.000
06 de out. de 202267,6070,8367,5170,5070,5023.475.300
05 de out. de 202266,0768,1665,6467,7467,7425.491.400
04 de out. de 202265,1667,1464,7366,1766,1725.152.300
03 de out. de 202263,7265,0363,4064,0664,0625.451.400
30 de set. de 202260,8062,2260,4161,4561,4519.494.900
29 de set. de 202261,2263,1260,5562,1162,1130.091.400
28 de set. de 202258,9661,6058,6361,4161,4122.343.900
27 de set. de 202258,8859,4757,6758,5358,5328.187.500
26 de set. de 202258,3159,2357,4357,8857,8825.390.700
23 de set. de 202259,6960,0758,0458,7358,7329.654.900
22 de set. de 202263,1964,2761,7561,8861,8820.343.200
21 de set. de 202265,6365,9662,3262,6862,6818.597.200
20 de set. de 202264,1064,8263,2564,2864,2820.264.200
19 de set. de 202262,6064,9462,4364,6864,6819.677.400
16 de set. de 202265,0065,0463,0164,4164,4157.451.400
15 de set. de 202265,8066,1465,0165,0965,0924.382.100
14 de set. de 202266,2267,7965,7667,2067,2028.407.000
13 de set. de 202265,6366,7864,5265,3465,3425.446.400
12 de set. de 202267,0067,8165,6866,8066,8026.349.100
09 de set. de 202265,5565,8864,2965,6165,6121.708.300
08 de set. de 202266,0066,2064,0364,6164,6122.052.700
07 de set. de 202265,3066,0164,4065,4365,4322.488.400
06 de set. de 202268,9969,5166,5866,8866,8821.676.400
02 de set. de 202270,6170,9068,2768,7768,7722.793.000
01 de set. de 202269,2469,9367,8468,4068,4021.504.300
31 de ago. de 202270,3472,4069,5571,0071,0021.579.100
30 de ago. de 202273,5073,8671,1872,0172,0126.152.900
29 de ago. de 202273,2077,1372,8275,2675,2629.995.000
26 de ago. de 202274,3975,3673,1273,5573,5520.581.100
25 de ago. de 202275,5076,1073,5374,4874,4822.784.600
24 de ago. de 202274,1575,6973,0874,9174,9139.632.300
23 de ago. de 202270,7774,8470,4773,7973,7959.618.700
22 de ago. de 202268,6070,3867,2769,0369,0347.928.800
19 de ago. de 202264,1272,4963,8471,2971,2979.948.100
18 de ago. de 202263,6065,2863,5764,8864,8816.818.000
17 de ago. de 202263,4364,8162,7962,9762,9714.889.800
16 de ago. de 202264,7865,6963,0363,5163,5116.662.200
15 de ago. de 202263,4165,2162,4664,3464,3416.684.700
12 de ago. de 202265,0566,0764,7965,7365,7311.746.100
11 de ago. de 202264,2066,1664,1665,6965,6921.762.300
10 de ago. de 202261,9863,3961,3162,8662,8614.200.100
09 de ago. de 202261,6663,5261,4162,4162,4122.286.800
08 de ago. de 202258,3460,6058,3460,0460,0418.132.800
05 de ago. de 202256,9259,7056,8359,0159,0120.987.500
04 de ago. de 202260,0160,7057,2657,4657,4637.999.100
03 de ago. de 202264,6765,0060,5160,9960,9932.476.600
02 de ago. de 202265,3165,8163,9565,0665,0616.296.800
01 de ago. de 202265,1765,7463,5765,2365,2316.725.700
29 de jul. de 202264,0065,9063,9065,7565,7519.570.700
28 de jul. de 202263,3164,6061,6062,6462,6414.559.400
27 de jul. de 202262,6363,0061,5262,7862,7816.625.100
26 de jul. de 202265,7966,0561,7862,0762,0720.190.800
25 de jul. de 202261,8464,4661,1064,4164,4119.564.400
22 de jul. de 202262,0063,0060,4161,0661,0614.198.400
21 de jul. de 202261,7062,0760,2262,0062,0016.640.500
20 de jul. de 202261,3063,7761,2063,5563,5517.643.100
19 de jul. de 202260,1262,9259,9662,8262,8221.616.400
18 de jul. de 202260,0561,8559,5860,0560,0520.112.500
15 de jul. de 202258,0558,7857,1058,7158,7118.944.500
14 de jul. de 202256,6157,7255,9157,2357,2324.478.800
13 de jul. de 202256,8859,2156,7758,0158,0119.295.500
12 de jul. de 202257,4258,0555,9357,3757,3725.927.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...