Skip to main content

Occidental Petroleum (NY: OXY )

64.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 69.96 72.84 69.86 71.34 13,884,272 +0.75(+1.06%)
Oct 28, 2022 71.23 72.01 68.63 70.59 14,058,961 -0.03(-0.04%)
Oct 27, 2022 72.31 72.88 70.51 70.62 12,971,530 -0.64(-0.90%)
Oct 26, 2022 70.35 72.02 70.29 71.26 12,956,469 +1.41(+2.01%)
Oct 25, 2022 69.59 70.32 68.99 69.85 12,627,668 +0.26(+0.37%)
Oct 24, 2022 69.58 70.89 69.08 69.60 13,378,378 -0.42(-0.60%)
Oct 21, 2022 68.62 70.41 67.96 70.02 17,011,944 +2.37(+3.50%)
Oct 20, 2022 68.24 69.25 67.09 67.65 15,648,568 +0.38(+0.57%)
Oct 19, 2022 66.42 67.78 66.25 67.27 17,409,442 +0.67(+1.00%)
Oct 18, 2022 66.57 67.07 64.71 66.60 15,934,485 +0.41(+0.62%)
Oct 17, 2022 66.90 68.19 66.10 66.19 15,084,399 +0.67(+1.02%)
Oct 14, 2022 66.23 67.86 65.03 65.52 18,167,436 -1.30(-1.94%)
Oct 13, 2022 62.55 67.30 62.55 66.82 23,007,390 +2.84(+4.44%)
Oct 12, 2022 62.55 64.71 61.68 63.98 17,953,096 +1.06(+1.69%)
Oct 11, 2022 63.04 64.30 61.64 62.92 22,856,346 -1.57(-2.44%)
Oct 10, 2022 67.90 69.06 64.45 64.49 24,477,638 -4.10(-5.97%)
Oct 07, 2022 69.63 70.79 67.86 68.59 29,600,040 -0.69(-0.99%)
Oct 06, 2022 66.42 69.60 66.34 69.27 23,880,884 +2.71(+4.07%)
Oct 05, 2022 64.92 66.97 64.50 66.56 25,914,384 +1.54(+2.37%)
Oct 04, 2022 64.03 65.97 63.60 65.02 25,573,746 +2.07(+3.29%)
Oct 03, 2022 62.61 63.90 62.30 62.95 25,894,108 +2.56(+4.25%)
Sep 30, 2022 59.74 61.14 59.36 60.38 19,840,030 -0.65(-1.06%)
Sep 29, 2022 60.16 62.02 59.50 61.03 30,613,600 +0.69(+1.14%)
Sep 28, 2022 57.93 60.52 57.61 60.34 22,695,190 +2.83(+4.92%)
Sep 27, 2022 57.86 58.44 56.67 57.51 28,679,604 +0.64(+1.12%)
Sep 26, 2022 57.30 58.20 56.43 56.87 25,833,420 -0.84(-1.45%)
Sep 23, 2022 58.65 59.02 57.03 57.71 30,179,896 -3.10(-5.09%)
Sep 22, 2022 62.09 63.15 60.68 60.80 20,684,032 -0.79(-1.28%)
Sep 21, 2022 64.49 64.81 61.24 61.59 18,910,320 -1.57(-2.49%)
Sep 20, 2022 62.98 63.69 62.15 63.16 20,619,566 -0.39(-0.62%)
Sep 19, 2022 61.51 63.81 61.34 63.55 20,019,658 +0.27(+0.42%)
Sep 16, 2022 63.87 63.91 61.91 63.29 58,468,612 -0.67(-1.04%)
Sep 15, 2022 64.66 64.99 63.87 63.96 24,794,168 -2.07(-3.14%)
Sep 14, 2022 65.07 66.61 64.62 66.03 28,893,262 +1.83(+2.85%)
Sep 13, 2022 64.49 65.62 63.40 64.20 25,888,636 -1.43(-2.19%)
Sep 12, 2022 65.83 66.63 64.54 65.64 26,807,326 +1.17(+1.81%)
Sep 09, 2022 64.41 64.73 63.17 64.47 22,264,530 +1.11(+1.75%)
Sep 08, 2022 64.72 64.92 62.79 63.36 22,478,460 -0.80(-1.25%)
Sep 07, 2022 64.03 64.73 63.15 64.16 22,909,872 -1.42(-2.17%)
Sep 06, 2022 67.65 68.16 65.29 65.58 22,090,376 -1.85(-2.75%)
Sep 02, 2022 69.24 69.53 66.95 67.44 23,243,372 +0.36(+0.54%)
Sep 01, 2022 67.90 68.58 66.53 67.07 21,920,790 -2.55(-3.66%)
Aug 31, 2022 68.98 71.00 68.29 69.62 22,008,212 -0.99(-1.40%)
Aug 30, 2022 72.08 72.43 69.80 70.61 26,653,860 -3.19(-4.32%)
Aug 29, 2022 71.78 75.64 71.41 73.80 30,576,446 +1.68(+2.32%)
Aug 26, 2022 72.95 73.90 71.70 72.13 20,987,732 -0.91(-1.25%)
Aug 25, 2022 74.04 74.63 72.11 73.04 23,216,232 -0.42(-0.57%)
Aug 24, 2022 72.71 74.22 71.66 73.46 40,397,404 +1.10(+1.52%)
Aug 23, 2022 69.40 73.39 69.10 72.36 60,759,264 +4.67(+6.90%)
Aug 22, 2022 67.27 69.02 65.97 67.69 48,860,760 -2.22(-3.17%)
Aug 19, 2022 62.88 71.09 62.60 69.91 81,529,040 +6.29(+9.88%)
Aug 18, 2022 62.37 64.02 62.37 63.62 17,141,464 +1.87(+3.03%)
Aug 17, 2022 62.20 63.55 61.57 61.75 15,179,318 -0.53(-0.85%)
Aug 16, 2022 63.52 64.42 61.81 62.28 16,988,394 -0.81(-1.29%)
Aug 15, 2022 62.18 63.95 61.25 63.09 17,009,484 -1.36(-2.11%)
Aug 12, 2022 63.79 64.79 63.53 64.46 11,978,145 +0.04(+0.06%)
Aug 11, 2022 62.96 64.88 62.92 64.42 22,176,604 +2.78(+4.50%)
Aug 10, 2022 60.77 62.16 60.11 61.64 14,471,373 +0.44(+0.72%)
Aug 09, 2022 60.47 62.28 60.22 61.20 22,711,566 +2.32(+3.95%)
Aug 08, 2022 57.21 59.43 57.21 58.88 18,511,902 +1.01(+1.75%)
Aug 05, 2022 55.82 58.54 55.73 57.87 21,402,190 +1.52(+2.70%)
Aug 04, 2022 58.85 59.52 56.15 56.35 38,762,056 -3.46(-5.79%)
Aug 03, 2022 63.42 63.47 59.34 59.81 33,084,328 -3.99(-6.26%)
Aug 02, 2022 64.04 64.53 62.71 63.80 16,592,589 -0.17(-0.26%)
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.