Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Occidental Petroleum (NY: OXY )

67.33 -0.06 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.771 8.956 8.626 8.898 23,750,402 +0.00(+0.00%)
Oct 29, 2020 8.479 8.947 8.303 8.898 29,474,276 +0.24(+2.82%)
Oct 28, 2020 8.752 8.927 8.557 8.654 31,777,020 -0.38(-4.21%)
Oct 27, 2020 9.161 9.258 9.034 9.034 21,258,944 -0.19(-2.01%)
Oct 26, 2020 9.541 9.590 9.102 9.219 27,440,956 -0.55(-5.59%)
Oct 23, 2020 9.989 10.10 9.648 9.765 20,390,970 -0.15(-1.47%)
Oct 22, 2020 9.453 9.941 9.414 9.911 25,869,960 +0.50(+5.28%)
Oct 21, 2020 9.609 9.707 9.414 9.414 23,367,012 -0.40(-4.07%)
Oct 20, 2020 9.668 9.931 9.580 9.814 17,850,762 +0.24(+2.55%)
Oct 19, 2020 9.931 9.950 9.561 9.570 22,646,258 -0.26(-2.68%)
Oct 16, 2020 10.24 10.26 9.814 9.833 19,746,890 -0.51(-4.90%)
Oct 15, 2020 9.970 10.34 9.746 10.34 19,389,394 +0.16(+1.53%)
Oct 14, 2020 10.25 10.67 10.17 10.18 20,622,358 -0.07(-0.67%)
Oct 13, 2020 10.49 10.68 10.17 10.25 15,910,451 -0.28(-2.68%)
Oct 12, 2020 10.37 10.57 10.14 10.54 19,020,804 -0.01(-0.09%)
Oct 09, 2020 10.92 11.05 10.47 10.54 27,328,398 -0.35(-3.22%)
Oct 08, 2020 10.15 10.92 10.07 10.90 28,178,452 +0.88(+8.75%)
Oct 07, 2020 9.970 10.06 9.863 10.02 17,895,412 +0.15(+1.48%)
Oct 06, 2020 10.40 10.51 9.785 9.872 30,242,578 -0.31(-3.06%)
Oct 05, 2020 9.843 10.25 9.755 10.18 25,303,354 +0.57(+5.88%)
Oct 02, 2020 9.015 9.648 8.995 9.619 29,317,790 +0.19(+1.96%)
Oct 01, 2020 9.716 9.726 9.327 9.434 33,833,888 -0.32(-3.30%)
Sep 30, 2020 9.765 10.01 9.687 9.755 23,962,716 +0.02(+0.20%)
Sep 29, 2020 10.08 10.09 9.619 9.736 30,324,868 -0.34(-3.38%)
Sep 28, 2020 10.15 10.38 10.05 10.08 23,200,528 +0.12(+1.17%)
Sep 25, 2020 10.19 10.31 9.853 9.960 31,616,448 -0.41(-3.95%)
Sep 24, 2020 10.08 10.59 9.902 10.37 23,443,084 +0.22(+2.21%)
Sep 23, 2020 10.85 10.98 10.13 10.15 25,063,752 -0.65(-6.05%)
Sep 22, 2020 11.04 11.30 10.75 10.80 17,891,816 -0.20(-1.86%)
Sep 21, 2020 10.81 11.03 10.62 11.00 23,618,198 -0.35(-3.09%)
Sep 18, 2020 11.49 11.78 11.18 11.35 41,785,564 -0.20(-1.77%)
Sep 17, 2020 10.92 11.72 10.89 11.56 28,573,470 +0.21(+1.89%)
Sep 16, 2020 10.59 11.72 10.38 11.34 54,582,788 +0.91(+8.68%)
Sep 15, 2020 9.970 10.61 9.941 10.44 35,564,460 +0.53(+5.31%)
Sep 14, 2020 9.960 10.12 9.677 9.911 25,837,670 -0.04(-0.39%)
Sep 11, 2020 9.921 10.09 9.571 9.950 36,128,860 +0.03(+0.29%)
Sep 10, 2020 10.76 10.79 9.911 9.921 44,556,424 -0.86(-7.95%)
Sep 09, 2020 10.91 10.91 10.61 10.78 22,693,958 +0.01(+0.09%)
Sep 08, 2020 11.56 11.66 10.73 10.77 37,600,940 -1.16(-9.71%)
Sep 04, 2020 12.38 12.50 11.80 11.93 23,384,704 -0.33(-2.70%)
Sep 03, 2020 12.02 12.56 12.02 12.26 26,764,394 +0.18(+1.53%)
Sep 02, 2020 11.99 12.33 11.96 12.07 19,637,938 -0.08(-0.64%)
Sep 01, 2020 12.26 12.29 12.00 12.15 23,661,118 -0.25(-2.04%)
Aug 31, 2020 12.81 12.82 12.39 12.40 18,392,514 -0.38(-2.97%)
Aug 28, 2020 12.62 12.88 12.55 12.78 14,488,067 +0.09(+0.69%)
Aug 27, 2020 12.68 12.79 12.38 12.70 20,665,018 +0.08(+0.62%)
Aug 26, 2020 13.07 13.11 12.61 12.62 20,311,198 -0.54(-4.07%)
Aug 25, 2020 13.45 13.66 12.96 13.15 16,714,154 -0.11(-0.81%)
Aug 24, 2020 12.78 13.37 12.68 13.26 19,223,738 +0.45(+3.49%)
Aug 21, 2020 13.04 13.07 12.59 12.81 23,280,146 -0.23(-1.79%)
Aug 20, 2020 13.16 13.37 12.90 13.05 22,445,244 -0.41(-3.04%)
Aug 19, 2020 13.56 13.75 13.39 13.46 18,619,088 -0.13(-0.93%)
Aug 18, 2020 13.56 13.82 13.47 13.58 17,199,190 +0.04(+0.29%)
Aug 17, 2020 14.09 14.13 13.37 13.54 31,927,760 -0.71(-4.99%)
Aug 14, 2020 14.12 14.33 13.98 14.25 21,843,540 +0.04(+0.27%)
Aug 13, 2020 14.56 14.85 14.16 14.21 29,202,510 -0.31(-2.14%)
Aug 12, 2020 15.09 15.14 14.46 14.53 32,648,358 -0.23(-1.58%)
Aug 11, 2020 16.01 16.30 14.70 14.76 42,976,688 -1.29(-8.01%)
Aug 10, 2020 15.26 16.05 15.21 16.05 27,442,570 +1.00(+6.67%)
Aug 07, 2020 15.05 15.14 14.57 15.04 21,529,250 +0.00(+0.00%)
Aug 06, 2020 15.49 15.59 14.98 15.04 19,239,604 -0.48(-3.07%)
Aug 05, 2020 15.99 16.05 15.43 15.52 25,312,642 +0.19(+1.27%)
Aug 04, 2020 14.75 15.58 14.73 15.32 22,284,070 +0.48(+3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.