Occidental Petroleum Corp (OXY_t)

OXY_t
🏛️ 미국 →
22.75
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-02 26.01 26.01 22.32 22.75 0.6M
2025-10-01 25.75 25.96 25.19 25.78 0.2M
2025-09-30 25.76 26.97 24.49 25.50 0.3M
2025-09-29 26.31 26.81 25.85 26.17 0.1M
2025-09-26 25.27 26.55 25.20 25.61 0.2M
2025-09-25 24.79 25.17 24.79 24.90 0.0M
2025-09-24 24.95 25.51 24.77 24.95 0.1M
2025-09-23 24.00 25.27 24.25 24.57 0.1M
2025-09-22 23.88 24.30 23.65 23.92 0.3M
2025-09-19 25.13 25.16 24.00 24.38 0.3M
2025-09-18 25.12 25.68 24.93 25.52 0.1M
2025-09-17 25.51 26.00 25.02 25.36 0.1M
2025-09-16 23.67 25.94 23.67 25.79 0.6M
2025-09-15 23.93 24.02 23.40 23.65 0.3M
2025-09-12 24.24 24.60 23.89 23.90 0.0M
2025-09-11 23.83 24.50 23.83 24.24 0.0M
2025-09-10 23.07 24.50 23.07 24.50 0.0M
2025-09-09 23.19 24.50 23.13 23.13 0.0M
2025-09-08 24.15 24.15 22.79 23.20 0.0M
2025-09-05 24.21 24.21 23.26 23.97 0.1M
2025-09-04 24.17 24.78 23.72 24.67 0.1M
2025-09-03 25.65 26.19 24.22 24.38 0.1M
2025-09-02 25.60 26.10 25.30 26.03 0.1M
2025-08-29 25.37 26.00 25.37 25.48 0.0M
2025-08-28 24.76 25.54 24.73 25.54 0.0M
2025-08-27 23.72 25.11 23.72 24.89 0.1M
2025-08-26 23.92 24.35 22.30 24.05 0.1M
2025-08-25 23.95 24.49 23.61 24.42 0.1M
2025-08-22 22.63 24.01 22.63 23.79 0.2M
2025-08-21 21.96 22.97 21.96 22.59 0.1M
2025-08-20 21.92 22.44 21.68 22.28 0.1M
2025-08-19 22.00 22.70 21.80 22.06 0.0M
2025-08-18 22.40 22.60 21.80 22.32 0.1M
2025-08-15 22.57 23.08 22.36 22.74 0.0M
2025-08-14 22.38 22.86 22.13 22.79 0.0M
2025-08-13 22.00 22.83 22.00 22.81 0.0M
2025-08-12 21.84 22.79 21.81 22.17 0.1M
2025-08-11 22.70 22.70 21.77 22.04 0.0M
2025-08-08 21.60 22.75 21.60 22.35 0.1M
2025-08-07 21.48 23.17 21.48 21.84 0.1M
2025-08-06 23.32 23.32 20.51 20.51 0.0M
2025-08-05 20.78 21.29 20.66 21.29 0.0M
2025-08-04 20.73 21.50 20.73 21.04 0.1M
2025-08-01 21.75 21.75 20.80 21.63 0.0M
2025-07-31 22.25 23.15 22.03 22.15 0.1M
2025-07-30 23.31 23.31 22.37 22.80 0.1M
2025-07-29 23.11 23.73 22.78 23.61 0.1M
2025-07-28 22.90 23.82 22.90 23.64 0.1M
2025-07-25 22.61 23.23 22.47 22.84 0.0M
2025-07-24 21.75 23.07 21.75 22.80 0.1M
2025-07-23 21.61 22.67 21.61 22.67 0.0M
2025-07-22 21.02 22.02 21.02 21.87 0.0M
2025-07-21 21.67 22.12 21.26 21.32 0.0M
2025-07-18 21.85 22.65 21.64 21.85 0.0M
2025-07-17 20.77 21.85 20.74 21.83 0.0M
2025-07-16 21.12 21.47 20.56 21.06 0.1M
2025-07-15 23.50 23.50 20.87 21.23 0.1M
2025-07-14 24.10 24.38 23.00 23.35 0.1M
2025-07-11 23.65 24.66 23.65 24.60 0.1M
2025-07-10 23.40 24.13 23.05 24.05 0.0M
2025-07-09 23.51 24.11 23.49 23.79 0.1M
2025-07-08 21.43 24.16 21.43 23.90 0.1M
2025-07-07 21.83 22.40 21.07 21.63 0.0M
2025-07-03 22.15 22.34 22.08 22.28 0.0M
2025-07-02 21.56 22.27 21.35 22.21 0.1M
2025-07-01 20.55 21.63 20.35 21.46 0.0M
2025-06-30 21.16 21.16 20.55 20.71 0.0M
2025-06-27 21.91 21.91 21.07 21.23 0.0M
2025-06-26 21.65 21.79 21.10 21.75 0.0M
2025-06-25 21.13 21.33 20.85 21.22 0.1M
2025-06-24 21.35 21.85 20.72 21.01 0.1M
2025-06-23 24.99 25.53 21.92 22.41 0.2M
2025-06-20 23.71 24.13 23.69 23.87 0.1M
2025-06-18 24.35 25.00 23.60 23.66 0.1M
2025-06-17 24.19 24.99 23.97 24.30 0.2M
2025-06-16 24.40 25.00 23.35 23.81 0.1M
2025-06-13 24.80 24.95 23.62 24.89 0.2M
2025-06-12 22.93 23.09 22.65 23.09 0.0M
2025-06-11 22.42 23.31 22.30 23.28 0.1M
2025-06-10 21.97 22.65 21.81 22.40 0.1M
2025-06-09 20.80 21.89 20.80 21.57 0.1M
2025-06-06 20.26 21.25 20.26 20.78 0.1M
2025-06-05 21.00 21.00 20.00 20.23 0.1M
2025-06-04 21.34 21.64 20.14 20.40 0.1M
2025-06-03 20.26 21.63 19.56 21.35 0.1M
2025-06-02 21.08 21.08 19.60 19.96 0.1M
2025-05-30 19.65 19.75 19.16 19.43 0.0M
2025-05-29 19.61 19.97 19.38 19.95 0.0M
2025-05-28 20.19 20.25 19.75 19.75 0.0M
2025-05-27 20.16 20.23 19.68 20.18 0.0M
2025-05-23 19.18 20.15 19.18 20.15 0.0M
2025-05-22 20.11 20.11 19.01 19.81 0.1M
2025-05-21 20.32 20.76 19.98 19.98 0.0M
2025-05-20 21.01 21.26 20.64 20.78 0.0M
2025-05-19 21.65 21.65 20.98 21.19 0.0M
2025-05-16 22.59 22.59 21.64 22.16 0.0M
2025-05-15 22.00 22.38 20.96 22.29 0.1M
2025-05-14 22.93 23.09 22.62 23.00 0.0M
2025-05-13 23.00 23.62 22.56 23.43 0.0M
2025-05-12 22.52 23.53 22.52 22.92 0.1M
2025-05-09 20.73 21.25 20.50 21.20 0.1M
2025-05-08 18.59 20.88 18.59 20.57 0.1M
2025-05-07 18.52 18.79 17.94 18.16 0.1M
2025-05-06 18.38 19.12 18.38 18.72 0.0M
2025-05-05 19.15 19.15 18.25 18.40 0.1M
2025-05-02 19.68 20.22 19.00 19.60 0.0M
2025-05-01 18.42 19.90 18.42 19.56 0.1M
2025-04-30 19.27 19.27 18.01 18.76 0.1M
2025-04-29 19.59 19.76 19.04 19.60 0.0M
2025-04-28 19.69 19.94 19.33 19.60 0.0M
2025-04-25 19.54 19.59 18.90 19.50 0.0M
2025-04-24 19.49 19.55 19.03 19.45 0.1M
2025-04-23 19.61 20.33 18.91 19.00 0.1M
2025-04-22 18.42 19.66 18.42 19.31 0.1M
2025-04-21 19.27 19.27 17.87 18.24 0.1M
2025-04-17 17.95 19.75 17.95 19.16 0.1M
2025-04-16 17.58 18.69 17.58 17.80 0.1M
2025-04-15 17.18 18.00 17.08 17.48 0.0M
2025-04-14 18.18 18.18 16.96 17.49 0.0M
2025-04-11 17.40 17.75 15.50 17.27 0.1M
2025-04-10 17.40 17.40 15.79 16.01 0.1M
2025-04-09 14.84 19.65 14.48 19.01 0.3M
2025-04-08 17.90 18.13 14.95 15.47 0.3M
2025-04-07 19.92 19.92 16.87 16.98 0.5M
2025-04-04 21.50 22.25 19.57 20.66 0.2M
2025-04-03 25.25 25.25 23.07 23.10 0.3M
2025-04-02 27.17 27.59 27.01 27.48 0.1M
2025-04-01 27.27 27.59 26.91 27.49 0.0M
2025-03-31 26.85 27.99 26.64 27.67 0.2M
2025-03-28 27.87 28.10 26.91 27.57 0.1M
2025-03-27 28.01 28.76 27.77 28.22 0.1M
2025-03-26 27.90 29.12 27.90 28.46 0.3M
2025-03-25 26.54 27.95 26.54 27.66 0.2M
2025-03-24 26.40 27.21 26.21 26.55 0.2M
2025-03-21 26.20 26.76 26.20 26.64 0.1M
2025-03-20 26.48 26.80 25.86 26.67 0.1M
2025-03-19 26.12 27.14 26.12 26.63 0.3M
2025-03-18 26.01 26.50 25.63 26.33 0.2M
2025-03-17 25.01 26.19 25.01 25.97 0.3M
2025-03-14 24.26 25.42 24.26 25.20 0.2M
2025-03-13 24.46 25.30 23.68 24.22 0.2M
2025-03-12 24.92 25.21 24.50 24.82 0.1M
2025-03-11 26.17 26.62 24.90 24.99 0.1M
2025-03-10 25.40 26.32 25.40 26.00 0.1M
2025-03-07 24.60 25.95 24.60 25.74 0.4M
2025-03-06 23.91 24.56 23.43 24.17 0.2M
2025-03-05 24.45 24.50 23.21 24.00 0.4M
2025-03-04 24.55 25.86 23.78 25.06 0.6M
2025-03-03 27.65 28.04 24.42 25.06 5.2M
2025-02-28 26.41 26.98 25.85 26.91 0.1M
2025-02-27 26.78 27.37 26.44 26.76 0.1M
2025-02-26 27.09 27.11 26.36 26.65 0.0M
2025-02-25 27.74 28.03 26.65 27.20 0.2M
2025-02-24 28.21 28.35 27.57 28.04 0.1M
2025-02-21 29.56 29.89 28.40 28.40 0.1M
2025-02-20 29.10 30.55 28.59 30.13 0.1M
2025-02-19 26.94 30.15 26.94 29.05 0.4M
2025-02-18 26.67 27.19 26.00 26.84 0.1M
2025-02-14 26.20 27.08 26.11 26.20 0.0M
2025-02-13 25.90 26.23 25.77 25.90 0.1M
2025-02-12 26.87 27.03 25.69 25.92 0.1M
2025-02-11 26.90 27.34 26.66 26.72 0.1M
2025-02-10 25.12 26.60 25.12 26.43 0.1M
2025-02-07 25.01 25.15 24.75 24.95 0.1M
2025-02-06 25.65 25.89 24.82 25.09 0.1M
2025-02-05 25.29 25.49 25.12 25.44 0.1M
2025-02-04 24.11 25.80 24.11 25.71 0.1M
2025-02-03 25.20 25.20 24.05 24.53 0.4M
2025-01-31 26.56 26.56 24.75 24.77 0.3M
2025-01-30 27.05 27.06 26.65 26.97 0.0M
2025-01-29 26.60 27.24 26.60 26.95 0.0M
2025-01-28 27.45 27.92 26.83 27.09 0.1M
2025-01-27 27.00 28.09 27.00 27.63 0.1M
2025-01-24 28.30 28.85 27.33 27.72 0.5M
2025-01-23 28.33 29.36 28.18 28.46 0.4M
2025-01-22 28.08 28.93 28.08 28.31 0.1M
2025-01-21 29.36 29.59 28.37 28.59 0.2M
2025-01-17 30.06 30.41 29.87 30.10 0.1M
2025-01-16 30.17 30.83 30.04 30.41 0.1M
2025-01-15 30.21 30.86 29.91 30.82 0.1M
2025-01-14 30.68 30.83 29.98 30.21 0.0M
2025-01-13 29.55 31.18 29.55 30.79 0.1M
2025-01-10 30.01 30.60 29.30 29.43 0.1M
2025-01-08 29.14 29.29 28.70 29.29 0.1M
2025-01-07 28.90 30.00 28.84 29.71 0.1M
2025-01-06 29.22 29.93 28.71 28.86 0.1M
2025-01-03 28.12 28.64 27.84 28.62 0.1M
2025-01-02 28.39 28.84 27.69 28.01 0.1M