Mercado fechado

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
60,44+1,56 (+2,65%)
No fechamento: 04:00PM EDT
60,31 -0,13 (-0,22%)
Pós-fechamento: 07:59PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
01 de jul. de 202259,4160,6757,0860,4460,4428.011.600
30 de jun. de 202257,9559,8157,4858,8858,8827.244.400
29 de jun. de 202262,1262,7858,4659,1059,1031.710.700
28 de jun. de 202260,9762,9760,1661,7161,7139.095.200
27 de jun. de 202258,2160,1558,1658,9058,9026.793.500
24 de jun. de 202257,8259,9356,8057,5257,5245.335.600
23 de jun. de 202258,1758,2954,9356,0956,0936.861.500
22 de jun. de 202255,0256,9754,3055,7755,7737.726.100
21 de jun. de 202257,9158,7456,4457,8757,8731.096.600
17 de jun. de 202256,4557,1954,3555,6855,6851.516.000
16 de jun. de 202258,7759,5755,8956,8156,8140.604.300
15 de jun. de 202261,1761,9859,2460,2860,2829.608.900
14 de jun. de 202261,7864,1260,9062,0962,0931.328.400
13 de jun. de 202261,3761,8058,4459,8359,8334.448.400
10 de jun. de 202264,8266,1262,9063,8763,8727.407.900
09 de jun. de 202268,0068,8465,1565,1865,1825.112.700
09 de jun. de 20220.13 Dividendo
08 de jun. de 202270,5870,9968,3669,0368,9029.262.700
07 de jun. de 202268,6071,4768,2270,5570,4225.630.500
06 de jun. de 202270,1070,7368,4769,6169,4825.654.100
03 de jun. de 202269,4471,3169,3870,2970,1623.382.000
02 de jun. de 202269,6070,7968,7669,3069,1723.447.600
01 de jun. de 202270,6371,0968,1870,4270,2928.856.900
31 de mai. de 202273,0774,0469,0069,3169,1841.019.500
27 de mai. de 202268,5871,2867,7470,8670,7320.843.900
26 de mai. de 202266,7869,4166,7368,6668,5322.548.600
25 de mai. de 202265,6066,6465,0466,3966,2618.245.000
24 de mai. de 202264,3066,4762,8265,0764,9519.892.900
23 de mai. de 202263,5765,7662,8065,4265,3024.517.300
20 de mai. de 202264,4165,3861,4763,2663,1423.803.400
19 de mai. de 202263,0365,7362,8363,9663,8427.147.600
18 de mai. de 202268,5068,7063,2364,3064,1828.649.800
17 de mai. de 202268,8769,1767,1267,9467,8128.834.800
16 de mai. de 202264,6468,7364,5167,7267,5938.650.700
13 de mai. de 202260,7764,4760,7564,0863,9635.184.900
12 de mai. de 202260,1460,2357,0659,2259,1123.862.900
11 de mai. de 202259,9463,4358,9560,1059,9936.357.100
10 de mai. de 202259,3060,2356,9159,4159,3030.590.200
09 de mai. de 202263,1163,2657,0957,8457,7340.093.500
06 de mai. de 202263,2364,9861,4564,9464,8230.897.900
05 de mai. de 202263,5664,5060,4462,2962,1742.153.600
04 de mai. de 202260,6261,8658,8761,5761,4527.975.500
03 de mai. de 202257,7860,4957,7559,2459,1324.723.400
02 de mai. de 202254,5358,5553,9558,3058,1938.104.700
29 de abr. de 202257,2257,7254,6755,0954,9919.208.600
28 de abr. de 202255,4957,5253,9257,0356,9220.633.100
27 de abr. de 202254,8056,4053,2155,5955,4920.688.500
26 de abr. de 202255,9056,8954,6654,8254,7227.151.300
25 de abr. de 202254,6255,3051,5354,9254,8232.977.000
22 de abr. de 202259,2259,2256,3256,6256,5122.816.900
21 de abr. de 202261,7163,5658,5259,2059,0932.050.400
20 de abr. de 202260,7561,8459,8661,4761,3520.837.800
19 de abr. de 202260,0461,4759,8360,3860,2719.514.600
18 de abr. de 202260,2163,0159,9361,3761,2530.802.500
14 de abr. de 202259,2360,3758,7159,3459,2318.789.400
13 de abr. de 202260,0061,0358,2059,6259,5121.358.400
12 de abr. de 202258,9961,3658,9059,1459,0326.820.900
11 de abr. de 202260,5560,6057,6057,9257,8127.618.000
08 de abr. de 202257,7062,0957,5661,8061,6841.639.000
07 de abr. de 202256,7057,8955,1057,6857,5724.408.300
06 de abr. de 202257,3558,5255,5656,1055,9927.903.000
05 de abr. de 202258,4159,8155,6055,7255,6222.939.300
04 de abr. de 202258,7159,0556,8557,7957,6819.338.700
01 de abr. de 202256,8258,1856,3058,1158,0021.019.000
31 de mar. de 202256,7659,2256,5256,7456,6332.217.500
30 de mar. de 202258,3159,8457,1157,4857,3726.069.000
29 de mar. de 202255,5756,9654,5156,7956,6829.111.200
28 de mar. de 202256,8257,5755,5956,6456,5324.924.700
25 de mar. de 202257,5060,7157,1858,7158,6037.749.900
24 de mar. de 202259,6260,4457,3257,7557,6428.409.100
23 de mar. de 202261,9363,2459,7359,8459,7339.139.700
22 de mar. de 202259,9961,1758,7159,6459,5335.853.500
21 de mar. de 202257,9862,4057,8360,9660,8552.223.000
18 de mar. de 202257,8958,1556,2056,2456,1340.835.900
17 de mar. de 202255,8858,2055,6058,0157,9059.355.500
16 de mar. de 202253,8354,9452,9052,9952,8943.406.300
15 de mar. de 202252,9155,0852,2854,5354,4349.163.900
14 de mar. de 202255,7555,9953,3255,5955,4953.706.900
11 de mar. de 202256,7458,8856,4757,9557,8448.469.600
10 de mar. de 202257,5359,6056,4158,1358,0281.812.600
09 de mar. de 202251,8358,5851,0357,5057,39134.669.000
09 de mar. de 20220.13 Dividendo
08 de mar. de 202257,3158,7451,4354,6054,3781.141.800
07 de mar. de 202257,7158,7752,4155,3855,1481.361.200
04 de mar. de 202248,4656,4548,1456,1555,91101.631.900
03 de mar. de 202247,8748,6747,0747,7547,5543.690.500
02 de mar. de 202248,5349,2947,0248,3748,1651.230.100
01 de mar. de 202244,3347,8344,0446,7946,5968.949.800
28 de fev. de 202238,5343,7838,2443,7343,5450.039.500
25 de fev. de 202239,2240,3538,5138,7438,5729.780.400
24 de fev. de 202239,7839,9837,5638,9238,7532.173.800
23 de fev. de 202238,6039,4938,2738,6938,5315.379.400
22 de fev. de 202241,0041,0937,6538,3238,1620.757.200
18 de fev. de 202239,1840,1539,0339,5639,3914.462.700
17 de fev. de 202239,7540,5839,2739,8639,6915.162.800
16 de fev. de 202240,4241,1539,2639,6539,4818.292.100
15 de fev. de 202239,7640,4738,8139,8539,6823.600.000
14 de fev. de 202242,6042,7740,8341,2341,0521.485.900
11 de fev. de 202241,0043,1640,7742,9842,8024.477.900
10 de fev. de 202240,0741,8840,0240,6840,5117.756.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...