Occidental Petroleum Corporation OXY
NYSE · Vereinigte Staaten · Energierohstoffe
$55,32+0,38 (+0,69 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $55,32 | +0,69 % | $55,10 | $55,66 | $54,77 | 10,17M |
| 2026-09-29 | $54,94 | -2,07 % | $55,02 | $55,67 | $54,76 | 7,59M |
| 2026-09-28 | $56,10 | -1,34 % | $57,46 | $57,56 | $56,00 | 12,35M |
| 2026-09-25 | $56,86 | -2,05 % | $57,08 | $57,44 | $56,58 | 8,43M |
| 2026-09-24 | $58,05 | +1,20 % | $58,12 | $58,76 | $57,53 | 9,84M |
| 2026-09-23 | $57,36 | +1,86 % | $56,97 | $57,94 | $56,50 | 7,91M |
| 2026-09-22 | $56,31 | -1,64 % | $56,55 | $57,36 | $56,18 | 10,62M |
| 2026-09-21 | $57,25 | -2,70 % | $58,07 | $58,29 | $57,00 | 8,90M |
| 2026-09-18 | $58,84 | -0,76 % | $59,05 | $59,41 | $58,69 | 14,21M |
| 2026-09-17 | $59,29 | -0,12 % | $58,67 | $59,47 | $58,51 | 8,79M |
| 2026-09-16 | $59,36 | -6,55 % | $62,40 | $62,46 | $59,31 | 11,55M |
| 2026-09-15 | $63,52 | +2,82 % | $62,11 | $63,77 | $62,11 | 10,38M |
| 2026-09-14 | $61,78 | +0,52 % | $62,54 | $62,98 | $61,39 | 9,07M |
| 2026-09-11 | $61,46 | +0,49 % | $61,04 | $61,49 | $60,50 | 7,80M |
| 2026-09-10 | $61,16 | -0,23 % | $62,09 | $62,24 | $60,19 | 9,15M |
| 2026-09-09 | $61,30 | +1,07 % | $61,67 | $62,21 | $61,21 | 8,98M |
| 2026-09-08 | $60,65 | +1,02 % | $61,06 | $62,03 | $60,35 | 6,43M |
| 2026-09-04 | $60,04 | -0,94 % | $60,12 | $60,38 | $59,35 | 6,89M |
| 2026-09-03 | $60,61 | -0,49 % | $60,97 | $61,33 | $60,51 | 5,78M |
| 2026-09-02 | $60,91 | -0,07 % | $60,44 | $61,14 | $60,14 | 5,28M |
| 2026-09-01 | $60,95 | +1,28 % | $61,10 | $61,23 | $60,05 | 7,24M |
| 2026-08-31 | $60,18 | +1,83 % | $60,35 | $60,95 | $59,37 | 8,92M |
| 2026-08-28 | $59,10 | -0,12 % | $59,26 | $59,48 | $58,67 | 4,43M |
| 2026-08-27 | $59,17 | +0,94 % | $58,56 | $59,59 | $58,13 | 6,11M |
| 2026-08-26 | $58,62 | +0,36 % | $57,75 | $58,98 | $57,54 | 6,20M |
| 2026-08-25 | $58,41 | -2,83 % | $59,07 | $59,36 | $58,37 | 6,82M |
| 2026-08-24 | $60,11 | -1,94 % | $61,00 | $61,23 | $59,39 | 6,93M |
| 2026-08-21 | $61,30 | -0,36 % | $61,54 | $61,78 | $61,20 | 6,45M |
| 2026-08-20 | $61,52 | +2,38 % | $61,00 | $62,15 | $60,94 | 8,96M |
| 2026-08-19 | $60,09 | +0,48 % | $60,02 | $60,83 | $59,75 | 7,90M |
| 2026-08-18 | $59,80 | +1,29 % | $59,97 | $60,16 | $59,04 | 7,94M |
| 2026-08-17 | $59,04 | +1,17 % | $58,51 | $59,14 | $58,06 | 6,58M |
| 2026-08-14 | $58,36 | +1,14 % | $58,13 | $58,94 | $57,83 | 6,75M |
| 2026-08-13 | $57,70 | -1,45 % | $57,74 | $58,07 | $57,18 | 8,68M |
| 2026-08-12 | $58,55 | -0,86 % | $58,50 | $58,87 | $58,26 | 7,53M |
| 2026-08-11 | $59,06 | +0,70 % | $58,48 | $59,55 | $58,39 | 7,72M |
| 2026-08-10 | $58,65 | +4,90 % | $56,62 | $58,73 | $56,60 | 9,42M |
| 2026-08-07 | $55,91 | -0,23 % | $55,75 | $56,45 | $55,13 | 7,68M |
| 2026-08-06 | $56,04 | +4,14 % | $56,43 | $57,35 | $55,82 | 16,22M |
| 2026-08-05 | $53,81 | -2,32 % | $55,49 | $55,59 | $53,66 | 8,61M |
| 2026-08-04 | $55,09 | -0,69 % | $54,30 | $55,37 | $53,76 | 9,03M |
| 2026-08-03 | $55,47 | -2,80 % | $55,64 | $56,13 | $54,86 | 8,67M |
| 2026-07-31 | $57,07 | +2,00 % | $56,00 | $57,10 | $55,55 | 6,84M |
| 2026-07-30 | $55,95 | -0,14 % | $55,04 | $55,98 | $54,73 | 6,28M |
| 2026-07-29 | $56,03 | +3,89 % | $55,73 | $56,32 | $55,33 | 9,56M |
| 2026-07-28 | $53,93 | -1,82 % | $55,00 | $55,43 | $53,75 | 7,92M |
| 2026-07-27 | $54,93 | -4,14 % | $55,54 | $56,49 | $54,91 | 8,47M |
| 2026-07-24 | $57,30 | -0,52 % | $57,30 | $57,93 | $56,83 | 8,13M |
| 2026-07-23 | $57,60 | +0,17 % | $58,64 | $58,99 | $57,50 | 9,04M |
| 2026-07-22 | $57,50 | +1,77 % | $57,47 | $57,82 | $57,09 | 7,57M |
| 2026-07-21 | $56,50 | +2,37 % | $55,54 | $56,50 | $55,36 | 7,56M |
| 2026-07-20 | $55,19 | +0,60 % | $54,21 | $55,67 | $54,00 | 7,89M |
| 2026-07-17 | $54,86 | +2,26 % | $54,65 | $55,17 | $54,01 | 7,92M |
| 2026-07-16 | $53,65 | -0,22 % | $53,91 | $54,20 | $53,53 | 6,54M |
| 2026-07-15 | $53,77 | -1,47 % | $54,56 | $54,66 | $52,95 | 8,79M |
| 2026-07-14 | $54,57 | -0,44 % | $55,00 | $55,49 | $53,81 | 11,12M |
| 2026-07-13 | $54,81 | +3,63 % | $54,09 | $55,11 | $53,45 | 12,86M |
| 2026-07-10 | $52,89 | +1,13 % | $52,53 | $53,06 | $51,87 | 6,59M |
| 2026-07-09 | $52,30 | -2,41 % | $52,87 | $52,94 | $52,00 | 8,30M |
| 2026-07-08 | $53,59 | +3,70 % | $52,90 | $54,89 | $52,47 | 20,82M |
| 2026-07-07 | $51,68 | +5,88 % | $49,41 | $51,88 | $49,39 | 11,66M |
| 2026-07-06 | $48,81 | -0,20 % | $48,71 | $49,27 | $48,69 | 6,67M |
| 2026-07-02 | $48,91 | +2,02 % | $48,44 | $48,97 | $48,27 | 8,55M |
| 2026-07-01 | $47,94 | -1,30 % | $48,38 | $48,72 | $47,77 | 8,50M |
| 2026-06-30 | $48,57 | -1,06 % | $49,18 | $49,72 | $48,55 | 10,12M |
| 2026-06-29 | $49,09 | -1,80 % | $50,01 | $50,41 | $49,05 | 9,71M |
| 2026-06-26 | $49,99 | -2,38 % | $50,94 | $51,07 | $49,85 | 12,79M |
| 2026-06-25 | $51,21 | +0,23 % | $51,09 | $51,75 | $50,44 | 7,42M |
| 2026-06-24 | $51,09 | -2,18 % | $51,00 | $51,38 | $50,30 | 7,86M |
| 2026-06-23 | $52,23 | +0,44 % | $52,10 | $52,58 | $51,66 | 9,89M |
| 2026-06-22 | $52,00 | +0,35 % | $52,03 | $52,28 | $51,11 | 9,21M |
| 2026-06-18 | $51,82 | -2,30 % | $52,40 | $52,42 | $51,19 | 13,87M |
| 2026-06-17 | $53,04 | -1,17 % | $53,48 | $54,00 | $52,83 | 8,26M |
| 2026-06-16 | $53,67 | -1,45 % | $53,70 | $54,17 | $53,40 | 9,75M |
| 2026-06-15 | $54,46 | -3,68 % | $53,45 | $54,98 | $53,11 | 10,66M |
| 2026-06-12 | $56,54 | +1,93 % | $54,74 | $57,32 | $54,60 | 10,46M |
| 2026-06-11 | $55,47 | -2,85 % | $57,51 | $58,20 | $55,46 | 12,02M |
| 2026-06-10 | $57,10 | +0,97 % | $56,97 | $58,46 | $56,65 | 9,05M |
| 2026-06-09 | $56,55 | -1,62 % | $56,92 | $57,07 | $55,61 | 11,18M |
| 2026-06-08 | $57,48 | +0,97 % | $57,41 | $58,16 | $57,18 | 8,70M |
| 2026-06-05 | $56,93 | -2,97 % | $58,80 | $58,89 | $56,85 | 8,19M |
| 2026-06-04 | $58,67 | -1,63 % | $58,65 | $58,95 | $58,13 | 8,54M |
| 2026-06-03 | $59,64 | +0,93 % | $59,52 | $60,50 | $59,12 | 8,66M |
| 2026-06-02 | $59,09 | +0,29 % | $58,01 | $59,41 | $57,83 | 9,61M |
| 2026-06-01 | $58,92 | +4,04 % | $57,94 | $59,89 | $57,86 | 12,36M |
| 2026-05-29 | $56,63 | -1,20 % | $57,05 | $57,05 | $56,03 | 14,40M |
| 2026-05-28 | $57,32 | +0,76 % | $57,74 | $58,21 | $56,97 | 10,91M |
| 2026-05-27 | $56,89 | -0,99 % | $56,60 | $57,91 | $55,70 | 11,36M |
| 2026-05-26 | $57,46 | -2,30 % | $58,40 | $59,10 | $57,46 | 10,57M |
| 2026-05-22 | $58,81 | -0,03 % | $58,69 | $59,17 | $58,07 | 7,92M |