Italia markets open in 5 hours 59 minutes

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,41-0,80 (-1,31%)
Alla chiusura: 04:00PM EDT
60,40 -0,01 (-0,02%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 202461,2361,2059,9760,4160,418.838.372
22 lug 202462,5362,5561,1361,2161,219.944.100
19 lug 202463,5664,0462,3563,1363,1310.018.700
18 lug 202463,3664,7663,1163,7363,739.040.800
17 lug 202462,5063,4762,4863,1563,157.923.800
16 lug 202461,5062,4161,2462,1262,125.007.200
15 lug 202461,5862,5861,0662,0062,008.332.400
12 lug 202461,7561,9261,0761,2061,205.098.700
11 lug 202461,1761,7560,8161,4861,485.158.000
10 lug 202461,0561,4960,8661,4161,415.217.200
09 lug 202460,5061,5660,4161,0261,025.500.900
08 lug 202461,4061,9960,9260,9560,956.330.900
05 lug 202462,3562,3961,4661,7961,794.850.700
03 lug 202462,3362,5461,8762,3262,324.119.000
02 lug 202463,4463,5261,8262,3662,366.663.000
01 lug 202463,2663,5862,5262,8862,885.321.600
28 giu 202463,2063,4362,7763,0363,038.397.000
27 giu 202463,3163,4062,4662,6962,694.730.900
26 giu 202463,0063,0862,1162,8762,875.259.300
25 giu 202463,0863,2162,5563,1063,106.212.600
24 giu 202461,3863,6561,3363,2563,2510.315.100
21 giu 202462,6962,7760,7260,9260,9221.295.000
20 giu 202461,9262,9661,4462,4462,4411.219.700
18 giu 202461,0361,6060,8361,2661,2610.427.100
17 giu 202459,8860,3859,4860,2060,207.717.200
14 giu 202459,8559,8759,1359,8459,848.611.100
13 giu 202460,3160,3959,3859,8059,809.185.100
12 giu 202461,1061,2660,0160,3060,307.426.100
11 giu 202460,3960,7359,9660,6160,614.899.100
10 giu 202460,0160,5459,7460,4860,487.827.000
10 giu 20240.22 Dividendo
07 giu 202459,8160,2759,3359,4859,266.964.200
06 giu 202459,7560,1159,5260,0859,865.026.800
05 giu 202460,1560,1559,4559,8459,624.903.000
04 giu 202460,0160,0159,0059,8959,676.910.100
03 giu 202462,2262,2460,1960,5760,357.562.900
31 mag 202461,3362,5961,3362,5062,277.976.900
30 mag 202460,9961,5560,9261,2160,983.790.500
29 mag 202462,0662,0660,7661,1260,896.714.300
28 mag 202462,2962,8561,8462,2161,986.271.900
24 mag 202462,2062,4861,7561,9561,724.608.600
23 mag 202462,8763,1161,6761,9661,736.609.200
22 mag 202463,1063,1762,1962,6662,435.747.900
21 mag 202463,4264,0763,1863,3563,124.089.500
20 mag 202463,6663,7563,0063,5763,334.840.800
17 mag 202462,9863,5562,6763,4163,186.602.600
16 mag 202463,3763,5762,7262,8662,635.313.500
15 mag 202462,9063,5562,0263,3863,156.410.700
14 mag 202462,8963,2962,6763,0662,834.711.000
13 mag 202463,7763,9262,5162,9162,686.419.800
10 mag 202464,4864,7063,4463,5763,336.540.400
09 mag 202463,7864,5663,6064,2464,004.983.500
08 mag 202463,9464,6763,4463,6863,449.079.800
07 mag 202464,9365,4564,8765,0764,836.266.300
06 mag 202464,8165,7864,8065,0264,788.382.900
03 mag 202464,8064,9163,6664,3964,156.771.500
02 mag 202464,7765,3864,1264,6664,425.504.600
01 mag 202465,6865,9963,6964,4564,218.655.000
30 apr 202468,1768,1766,1166,1465,907.386.100
29 apr 202467,3668,4367,3568,2367,985.426.900
26 apr 202467,9468,0266,9367,7867,535.426.900
25 apr 202467,2468,0266,9967,8867,635.316.700
24 apr 202467,1067,5266,7567,3367,085.285.800
23 apr 202466,6367,5066,4167,3967,145.385.800
22 apr 202466,1167,5865,8867,0066,756.274.000
19 apr 202466,1767,6266,1266,6366,389.792.200
18 apr 202466,0866,3865,6466,0465,807.017.500
17 apr 202466,6967,0665,5165,9865,747.053.800
16 apr 202467,8568,0565,6466,8266,5712.448.000
15 apr 202469,2469,4468,2568,3468,099.248.600
12 apr 202469,9471,1968,7269,0168,7514.688.500
11 apr 202469,4569,5068,3369,2669,007.078.400
10 apr 202468,2669,5068,1668,9468,698.136.300
09 apr 202469,0069,1868,0768,5568,304.833.500
08 apr 202469,0069,2067,9568,7368,487.830.400
05 apr 202468,0069,5867,5669,2568,9912.354.100
04 apr 202467,7168,1467,2267,6367,387.475.700
03 apr 202467,5967,8867,0567,7167,468.505.900
02 apr 202466,7368,1866,4967,2667,0111.722.100
01 apr 202465,2966,5464,5766,3866,138.035.300
28 mar 202464,6765,1364,3664,9964,757.159.600
27 mar 202463,0964,2162,9364,2063,965.725.700
26 mar 202464,6364,7063,2963,3263,096.182.700
25 mar 202464,0964,8864,0764,5564,316.921.300
22 mar 202464,0064,2863,5363,8163,574.927.200
21 mar 202463,8664,3063,7463,9363,695.371.100
20 mar 202463,9564,0963,6263,7963,556.313.600
19 mar 202463,0764,0962,8864,0663,826.956.000
18 mar 202462,9163,4362,3063,2062,976.797.600
15 mar 202462,3663,0162,2162,6562,429.779.900
14 mar 202462,2062,8262,1262,5862,357.433.700
13 mar 202461,6462,4561,5462,0661,838.672.400
12 mar 202461,4361,4860,8561,1460,917.124.900
11 mar 202460,6961,5660,2861,5261,296.760.600
08 mar 202460,9261,2560,6560,8060,585.282.500
07 mar 202460,7161,3960,6661,0560,827.403.300
07 mar 20240.22 Dividendo
06 mar 202461,3061,6760,7561,0960,647.919.100
05 mar 202460,4361,1460,0160,5860,146.543.000
04 mar 202461,5561,6460,5460,6860,246.359.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...