Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
ConocoPhillips
COP
NYSE
93.69
As of: 2025-12-05
+0.57 (+0.61%)
vs. previous close
Market
NYSE
Latest Volume
9,873,370
Symbol
COP
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 63.1 · Strong momentum (RSI2 91.5, RSI7 74)
Weak / range-bound trend (ADX 22.4)
Low volatility (~0.1%)
Normal trading value (~9.3B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
63.1 / 91.5 / 74.0
RSI 63.1 · Strong momentum (RSI2 91.5, RSI7 74)
StochRSI (K/D)
88.8 / 82.0
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
0.52 / -0.14 / 0.67
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
89 / 90 / 92
Short / mid / long-term trend structure
ADX14 / ADX7
22.4 / 41.0
Weak / range-bound trend (ADX 22.4)
BBW
0.10%
Low volatility (~0.1%)
ATR14_n
2.52%
Average daily range (as % of price)
CCI20
214.4
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
33.3%
Up days
66.7%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 93.69 | 63.07 | 91.47 | 74.04 | 88.8 | 82.0 | 0.5224 | -0.1433 | 0.6657 | 89.44 | 90.22 | 91.67 | 22.4 | 41.0 | 0.0920 | 0.0252 | 214.4 | 3,502.2% | 3,584.9% | -108,292,924 | 12,050,481 |
| 2025-12-04 | 93.12 | 61.84 | 89.52 | 72.36 | 86.0 | 70.6 | 0.1795 | -0.3097 | 0.4892 | 88.99 | 90.10 | 91.63 | 20.2 | 35.7 | 0.0788 | 0.0248 | 216.8 | 4,239.5% | 4,850.3% | -118,166,294 | 10,742,887 |
| 2025-12-02 | 89.29 | 51.84 | 54.55 | 56.04 | 71.2 | 53.3 | -0.2028 | -0.4320 | 0.2292 | 88.56 | 90.00 | 91.61 | 18.3 | 30.8 | 0.0640 | 0.0245 | 64.9 | -4,004.9% | -4,069.3% | -125,478,696 | 6,735,160 |
| 2025-12-01 | 90.26 | 55.25 | 94.44 | 64.28 | 54.8 | 39.4 | -0.2978 | -0.4893 | 0.1915 | 88.48 | 90.03 | 91.65 | 17.3 | 28.0 | 0.0634 | 0.0245 | 111.0 | 15,920.2% | 16,379.0% | -120,343,405 | 16,936,502 |
| 2025-11-28 | 88.69 | 50.34 | 86.38 | 55.12 | 33.8 | 33.5 | -0.5135 | -0.5372 | 0.0237 | 88.29 | 90.02 | 91.67 | 16.1 | 23.9 | 0.0606 | 0.0247 | 5.2 | -3,476.8% | -3,357.0% | -128,909,181 | 1,444,016 |
| 2025-11-26 | 87.09 | 44.59 | 47.91 | 42.16 | 29.7 | 36.0 | -0.6214 | -0.5431 | -0.0783 | 88.25 | 90.06 | 91.72 | 15.5 | 21.7 | 0.0604 | 0.0249 | -75.8 | -2,686.2% | -2,646.5% | -132,213,856 | 5,283,237 |
| 2025-11-25 | 86.62 | 42.79 | 10.94 | 37.63 | 37.1 | 40.4 | -0.5873 | -0.5236 | -0.0637 | 88.37 | 90.16 | 91.80 | 15.9 | 22.9 | 0.0592 | 0.0259 | -112.4 | -304.0% | -408.1% | -137,279,907 | -6,829,370 |
| 2025-11-24 | 87.56 | 45.55 | 37.67 | 43.47 | 41.2 | 45.9 | -0.4873 | -0.5076 | 0.0203 | 88.56 | 90.29 | 91.88 | 16.7 | 26.3 | 0.0588 | 0.0259 | -57.2 | 138.1% | 160.2% | -130,353,197 | -4,813,868 |
| 2025-11-21 | 87.37 | 44.88 | 17.24 | 41.90 | 42.8 | 52.0 | -0.4483 | -0.5127 | 0.0644 | 88.66 | 90.38 | 91.96 | 17.1 | 28.2 | 0.0583 | 0.0264 | -52.3 | 4,347.9% | 4,331.5% | -137,497,093 | -17,050,620 |
| 2025-11-20 | 87.47 | 45.15 | 18.87 | 42.43 | 53.7 | 63.3 | -0.3727 | -0.5288 | 0.1561 | 88.80 | 90.48 | 92.03 | 17.4 | 29.6 | 0.0575 | 0.0267 | 2.3 | -356.7% | -412.6% | -130,450,537 | -3,127,052 |
| 2025-11-19 | 87.98 | 46.47 | 24.86 | 44.91 | 59.4 | 71.5 | -0.2809 | -0.5678 | 0.2869 | 88.94 | 90.58 | 92.11 | 17.1 | 28.2 | 0.0589 | 0.0258 | -36.0 | -2,594.4% | -2,734.8% | -125,539,329 | -6,826,692 |
| 2025-11-18 | 89.68 | 51.11 | 52.70 | 53.91 | 76.8 | 79.3 | -0.2117 | -0.6395 | 0.4279 | 89.04 | 90.67 | 92.18 | 17.9 | 31.2 | 0.0597 | 0.0250 | 39.5 | -2,013.6% | -1,927.1% | -120,446,473 | 5,894,553 |
| 2025-11-17 | 88.72 | 48.41 | 30.82 | 48.96 | 78.4 | 81.2 | -0.2932 | -0.7465 | 0.4532 | 88.98 | 90.70 | 92.22 | 17.9 | 30.3 | 0.0618 | 0.0253 | 31.8 | 1,287.9% | 960.5% | -127,323,485 | 7,225,452 |
| 2025-11-14 | 91.37 | 56.40 | 85.27 | 65.65 | 82.6 | 85.0 | -0.2953 | -0.8598 | 0.5644 | 89.00 | 90.77 | 92.28 | 17.9 | 29.2 | 0.0630 | 0.0237 | 81.8 | -706.1% | -503.4% | -118,712,637 | 8,894,790 |
| 2025-11-13 | 89.42 | 50.86 | 57.90 | 56.24 | 82.6 | 86.2 | -0.5636 | -1.0009 | 0.4373 | 88.75 | 90.75 | 92.30 | 17.5 | 25.5 | 0.0564 | 0.0233 | 47.9 | 1,824.4% | 1,870.9% | -126,341,026 | 7,827,941 |
2025-12-05
Close 93.69
RSI14 / RSI2 / RSI7
63.1 / 91.5 / 74.0
StochRSI K / D
88.8 / 82.0
MACD / Sig / Hist
0.522 / -0.143 / 0.666
EMA20 / 60 / 120
89 / 90 / 92
ADX14 / ADX7
22.4 / 41.0
BBW
0.0920
ATR14_n
0.0252
CCI20
214.4
VolChg1d
3,502.2%
ValChg1d
3,584.9%
OBV
-108,292,924
OBV_Chg3d
12,050,481
2025-12-04
Close 93.12
RSI14 / RSI2 / RSI7
61.8 / 89.5 / 72.4
StochRSI K / D
86.0 / 70.6
MACD / Sig / Hist
0.180 / -0.310 / 0.489
EMA20 / 60 / 120
89 / 90 / 92
ADX14 / ADX7
20.2 / 35.7
BBW
0.0788
ATR14_n
0.0248
CCI20
216.8
VolChg1d
4,239.5%
ValChg1d
4,850.3%
OBV
-118,166,294
OBV_Chg3d
10,742,887
2025-12-02
Close 89.29
RSI14 / RSI2 / RSI7
51.8 / 54.6 / 56.0
StochRSI K / D
71.2 / 53.3
MACD / Sig / Hist
-0.203 / -0.432 / 0.229
EMA20 / 60 / 120
89 / 90 / 92
ADX14 / ADX7
18.3 / 30.8
BBW
0.0640
ATR14_n
0.0245
CCI20
64.9
VolChg1d
-4,004.9%
ValChg1d
-4,069.3%
OBV
-125,478,696
OBV_Chg3d
6,735,160
2025-12-01
Close 90.26
RSI14 / RSI2 / RSI7
55.3 / 94.4 / 64.3
StochRSI K / D
54.8 / 39.4
MACD / Sig / Hist
-0.298 / -0.489 / 0.192
EMA20 / 60 / 120
88 / 90 / 92
ADX14 / ADX7
17.3 / 28.0
BBW
0.0634
ATR14_n
0.0245
CCI20
111.0
VolChg1d
15,920.2%
ValChg1d
16,379.0%
OBV
-120,343,405
OBV_Chg3d
16,936,502
2025-11-28
Close 88.69
RSI14 / RSI2 / RSI7
50.3 / 86.4 / 55.1
StochRSI K / D
33.8 / 33.5
MACD / Sig / Hist
-0.514 / -0.537 / 0.024
EMA20 / 60 / 120
88 / 90 / 92
ADX14 / ADX7
16.1 / 23.9
BBW
0.0606
ATR14_n
0.0247
CCI20
5.2
VolChg1d
-3,476.8%
ValChg1d
-3,357.0%
OBV
-128,909,181
OBV_Chg3d
1,444,016
2025-11-26
Close 87.09
RSI14 / RSI2 / RSI7
44.6 / 47.9 / 42.2
StochRSI K / D
29.7 / 36.0
MACD / Sig / Hist
-0.621 / -0.543 / -0.078
EMA20 / 60 / 120
88 / 90 / 92
ADX14 / ADX7
15.5 / 21.7
BBW
0.0604
ATR14_n
0.0249
CCI20
-75.8
VolChg1d
-2,686.2%
ValChg1d
-2,646.5%
OBV
-132,213,856
OBV_Chg3d
5,283,237
2025-11-25
Close 86.62
RSI14 / RSI2 / RSI7
42.8 / 10.9 / 37.6
StochRSI K / D
37.1 / 40.4
MACD / Sig / Hist
-0.587 / -0.524 / -0.064
EMA20 / 60 / 120
88 / 90 / 92
ADX14 / ADX7
15.9 / 22.9
BBW
0.0592
ATR14_n
0.0259
CCI20
-112.4
VolChg1d
-304.0%
ValChg1d
-408.1%
OBV
-137,279,907
OBV_Chg3d
-6,829,370
2025-11-24
Close 87.56
RSI14 / RSI2 / RSI7
45.6 / 37.7 / 43.5
StochRSI K / D
41.2 / 45.9
MACD / Sig / Hist
-0.487 / -0.508 / 0.020
EMA20 / 60 / 120
89 / 90 / 92
ADX14 / ADX7
16.7 / 26.3
BBW
0.0588
ATR14_n
0.0259
CCI20
-57.2
VolChg1d
138.1%
ValChg1d
160.2%
OBV
-130,353,197
OBV_Chg3d
-4,813,868
2025-11-21
Close 87.37
RSI14 / RSI2 / RSI7
44.9 / 17.2 / 41.9
StochRSI K / D
42.8 / 52.0
MACD / Sig / Hist
-0.448 / -0.513 / 0.064
EMA20 / 60 / 120
89 / 90 / 92
ADX14 / ADX7
17.1 / 28.2
BBW
0.0583
ATR14_n
0.0264
CCI20
-52.3
VolChg1d
4,347.9%
ValChg1d
4,331.5%
OBV
-137,497,093
OBV_Chg3d
-17,050,620
2025-11-20
Close 87.47
RSI14 / RSI2 / RSI7
45.2 / 18.9 / 42.4
StochRSI K / D
53.7 / 63.3
MACD / Sig / Hist
-0.373 / -0.529 / 0.156
EMA20 / 60 / 120
89 / 90 / 92
ADX14 / ADX7
17.4 / 29.6
BBW
0.0575
ATR14_n
0.0267
CCI20
2.3
VolChg1d
-356.7%
ValChg1d
-412.6%
OBV
-130,450,537
OBV_Chg3d
-3,127,052
2025-11-19
Close 87.98
RSI14 / RSI2 / RSI7
46.5 / 24.9 / 44.9
StochRSI K / D
59.4 / 71.5
MACD / Sig / Hist
-0.281 / -0.568 / 0.287
EMA20 / 60 / 120
89 / 91 / 92
ADX14 / ADX7
17.1 / 28.2
BBW
0.0589
ATR14_n
0.0258
CCI20
-36.0
VolChg1d
-2,594.4%
ValChg1d
-2,734.8%
OBV
-125,539,329
OBV_Chg3d
-6,826,692
2025-11-18
Close 89.68
RSI14 / RSI2 / RSI7
51.1 / 52.7 / 53.9
StochRSI K / D
76.8 / 79.3
MACD / Sig / Hist
-0.212 / -0.640 / 0.428
EMA20 / 60 / 120
89 / 91 / 92
ADX14 / ADX7
17.9 / 31.2
BBW
0.0597
ATR14_n
0.0250
CCI20
39.5
VolChg1d
-2,013.6%
ValChg1d
-1,927.1%
OBV
-120,446,473
OBV_Chg3d
5,894,553
2025-11-17
Close 88.72
RSI14 / RSI2 / RSI7
48.4 / 30.8 / 49.0
StochRSI K / D
78.4 / 81.2
MACD / Sig / Hist
-0.293 / -0.747 / 0.453
EMA20 / 60 / 120
89 / 91 / 92
ADX14 / ADX7
17.9 / 30.3
BBW
0.0618
ATR14_n
0.0253
CCI20
31.8
VolChg1d
1,287.9%
ValChg1d
960.5%
OBV
-127,323,485
OBV_Chg3d
7,225,452
2025-11-14
Close 91.37
RSI14 / RSI2 / RSI7
56.4 / 85.3 / 65.7
StochRSI K / D
82.6 / 85.0
MACD / Sig / Hist
-0.295 / -0.860 / 0.564
EMA20 / 60 / 120
89 / 91 / 92
ADX14 / ADX7
17.9 / 29.2
BBW
0.0630
ATR14_n
0.0237
CCI20
81.8
VolChg1d
-706.1%
ValChg1d
-503.4%
OBV
-118,712,637
OBV_Chg3d
8,894,790
2025-11-13
Close 89.42
RSI14 / RSI2 / RSI7
50.9 / 57.9 / 56.2
StochRSI K / D
82.6 / 86.2
MACD / Sig / Hist
-0.564 / -1.001 / 0.437
EMA20 / 60 / 120
89 / 91 / 92
ADX14 / ADX7
17.5 / 25.5
BBW
0.0564
ATR14_n
0.0233
CCI20
47.9
VolChg1d
1,824.4%
ValChg1d
1,870.9%
OBV
-126,341,026
OBV_Chg3d
7,827,941
