Skip to main content

Occidental Petroleum (NY: OXY )

64.51 +0.31 (+0.48%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.700 8.821 8.670 8.806 7,210,214 +0.15(+1.68%)
Oct 28, 2004 8.840 8.895 8.659 8.660 9,332,637 -0.25(-2.81%)
Oct 27, 2004 9.140 9.140 8.780 8.911 11,627,516 -0.20(-2.22%)
Oct 26, 2004 9.220 9.220 9.064 9.113 8,298,847 -0.11(-1.16%)
Oct 25, 2004 9.148 9.258 9.118 9.220 5,694,560 +0.11(+1.19%)
Oct 22, 2004 9.132 9.182 9.089 9.112 7,474,288 -0.02(-0.17%)
Oct 21, 2004 9.156 9.175 9.014 9.127 5,836,266 +0.11(+1.22%)
Oct 20, 2004 8.903 9.053 8.888 9.017 5,450,140 +0.19(+2.18%)
Oct 19, 2004 8.755 8.861 8.736 8.824 5,546,196 +0.01(+0.07%)
Oct 18, 2004 8.895 9.350 8.790 8.818 6,015,063 -0.06(-0.69%)
Oct 15, 2004 8.908 8.911 8.829 8.880 4,864,612 +0.09(+1.08%)
Oct 14, 2004 8.746 8.858 8.716 8.785 6,134,578 +0.12(+1.44%)
Oct 13, 2004 8.914 8.916 8.544 8.660 10,400,030 -0.32(-3.58%)
Oct 12, 2004 9.093 9.201 8.960 8.982 6,225,245 -0.10(-1.08%)
Oct 11, 2004 9.269 9.282 9.061 9.080 3,369,881 -0.10(-1.07%)
Oct 08, 2004 9.164 9.227 9.093 9.178 4,273,694 +0.05(+0.50%)
Oct 07, 2004 9.306 9.372 9.132 9.132 5,966,877 -0.09(-1.01%)
Oct 06, 2004 9.037 9.233 9.036 9.225 5,509,739 +0.21(+2.36%)
Oct 05, 2004 8.962 9.071 8.954 9.012 4,097,116 +0.12(+1.37%)
Oct 04, 2004 8.911 8.941 8.840 8.891 4,310,468 -0.02(-0.23%)
Oct 01, 2004 8.828 8.911 8.769 8.911 4,522,868 +0.09(+1.02%)
Sep 30, 2004 8.785 8.832 8.765 8.821 5,580,117 +0.08(+0.87%)
Sep 29, 2004 8.810 8.810 8.665 8.746 5,032,313 -0.06(-0.73%)
Sep 28, 2004 8.683 8.817 8.683 8.810 5,649,544 +0.16(+1.86%)
Sep 27, 2004 8.683 8.730 8.602 8.649 4,021,349 -0.02(-0.20%)
Sep 24, 2004 8.635 8.709 8.612 8.667 5,250,420 +0.07(+0.79%)
Sep 23, 2004 8.754 8.755 8.599 8.599 8,047,770 -0.17(-1.91%)
Sep 22, 2004 8.872 8.872 8.757 8.766 5,977,021 -0.12(-1.37%)
Sep 21, 2004 8.698 8.905 8.667 8.888 7,301,831 +0.20(+2.34%)
Sep 20, 2004 8.643 8.733 8.642 8.684 5,068,770 +0.06(+0.68%)
Sep 17, 2004 8.571 8.662 8.559 8.626 5,005,367 +0.12(+1.45%)
Sep 16, 2004 8.451 8.517 8.416 8.503 3,780,417 +0.05(+0.62%)
Sep 15, 2004 8.422 8.468 8.394 8.451 5,172,434 -0.00(-0.06%)
Sep 14, 2004 8.452 8.501 8.416 8.455 4,805,964 +0.02(+0.24%)
Sep 13, 2004 8.377 8.438 8.359 8.435 4,261,647 +0.14(+1.67%)
Sep 10, 2004 8.414 8.414 8.255 8.296 5,733,553 -0.06(-0.74%)
Sep 09, 2004 8.280 8.383 8.261 8.358 5,446,970 +0.11(+1.32%)
Sep 08, 2004 8.296 8.298 8.227 8.249 7,731,388 -0.10(-1.23%)
Sep 07, 2004 8.320 8.358 8.291 8.351 9,464,515 -0.06(-0.73%)
Sep 03, 2004 8.399 8.440 8.370 8.413 5,730,383 -0.01(-0.07%)
Sep 02, 2004 8.362 8.429 8.356 8.419 7,498,698 +0.09(+1.04%)
Sep 01, 2004 8.201 8.348 8.160 8.332 6,612,638 +0.19(+2.28%)
Aug 31, 2004 8.053 8.168 8.045 8.146 4,809,768 +0.12(+1.43%)
Aug 30, 2004 8.063 8.123 7.978 8.031 4,847,493 +0.00(+0.06%)
Aug 27, 2004 7.965 8.050 7.954 8.026 4,219,484 +0.09(+1.11%)
Aug 26, 2004 7.858 7.948 7.791 7.938 3,532,510 +0.08(+1.00%)
Aug 25, 2004 7.886 7.910 7.837 7.859 5,825,804 +0.08(+0.97%)
Aug 24, 2004 7.880 7.880 7.705 7.784 8,798,465 -0.09(-1.20%)
Aug 23, 2004 8.012 8.025 7.839 7.878 5,830,877 -0.10(-1.28%)
Aug 20, 2004 7.902 8.036 7.894 7.981 6,825,039 +0.10(+1.22%)
Aug 19, 2004 7.919 7.922 7.862 7.884 8,033,505 -0.02(-0.24%)
Aug 18, 2004 7.823 7.916 7.823 7.903 7,880,069 +0.11(+1.36%)
Aug 17, 2004 7.937 7.937 7.785 7.798 8,745,206 -0.14(-1.75%)
Aug 16, 2004 7.903 7.941 7.862 7.937 5,390,541 +0.03(+0.42%)
Aug 13, 2004 7.864 7.941 7.856 7.903 5,760,816 +0.07(+0.91%)
Aug 12, 2004 7.870 7.925 7.832 7.832 8,844,115 -0.04(-0.48%)
Aug 11, 2004 7.842 7.886 7.777 7.870 9,225,802 +0.04(+0.54%)
Aug 10, 2004 7.774 7.866 7.743 7.828 7,310,708 +0.05(+0.65%)
Aug 09, 2004 7.602 7.821 7.583 7.777 5,983,996 +0.21(+2.84%)
Aug 06, 2004 7.728 7.730 7.533 7.563 5,956,415 -0.17(-2.16%)
Aug 05, 2004 7.870 7.891 7.730 7.730 8,618,082 -0.12(-1.49%)
Aug 04, 2004 7.886 7.886 7.826 7.847 12,259,963 -0.03(-0.44%)
Aug 03, 2004 7.815 7.888 7.796 7.881 8,476,059 +0.09(+1.15%)
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.