Skip to main content

Occidental Petroleum (NY: OXY )

64.99 +0.79 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 42.50 43.85 42.03 43.56 12,678,024 +1.42(+3.37%)
Oct 30, 2007 43.87 43.96 42.04 42.15 11,374,069 -2.16(-4.88%)
Oct 29, 2007 44.92 45.06 44.17 44.31 9,830,128 -0.34(-0.76%)
Oct 26, 2007 44.15 45.06 44.12 44.65 11,687,106 +1.09(+2.49%)
Oct 25, 2007 43.09 44.04 42.71 43.56 9,923,901 +0.77(+1.80%)
Oct 24, 2007 41.69 42.95 41.66 42.80 12,836,343 +0.68(+1.62%)
Oct 23, 2007 42.06 42.62 41.33 42.11 9,040,980 +0.98(+2.38%)
Oct 22, 2007 40.45 41.49 40.40 41.14 10,878,759 -0.95(-2.26%)
Oct 19, 2007 43.98 44.07 41.91 42.09 12,967,463 -2.16(-4.89%)
Oct 18, 2007 44.04 44.40 43.83 44.25 8,298,231 +0.22(+0.50%)
Oct 17, 2007 45.07 45.10 43.71 44.03 8,999,274 -0.54(-1.20%)
Oct 16, 2007 43.61 44.80 43.26 44.57 12,848,113 +0.96(+2.20%)
Oct 15, 2007 44.16 44.52 43.48 43.61 10,955,631 -0.06(-0.13%)
Oct 12, 2007 43.07 43.87 42.81 43.67 6,620,949 +0.91(+2.14%)
Oct 11, 2007 42.77 44.16 42.30 42.75 10,910,617 +0.36(+0.85%)
Oct 10, 2007 41.65 42.57 41.56 42.39 5,574,592 +0.18(+0.43%)
Oct 09, 2007 41.22 42.27 41.07 42.21 7,040,882 +1.09(+2.65%)
Oct 08, 2007 41.23 41.63 40.95 41.12 6,650,156 -0.78(-1.87%)
Oct 05, 2007 41.77 42.04 41.52 41.90 8,357,986 +0.37(+0.88%)
Oct 04, 2007 40.38 41.77 39.93 41.53 15,992,264 +1.09(+2.70%)
Oct 03, 2007 40.90 40.99 40.13 40.44 8,515,217 -0.73(-1.78%)
Oct 02, 2007 41.61 41.68 40.75 41.17 9,542,339 -0.56(-1.35%)
Oct 01, 2007 40.45 41.80 40.39 41.74 11,875,561 +1.31(+3.23%)
Sep 28, 2007 40.88 41.26 40.17 40.43 7,377,518 -0.39(-0.96%)
Sep 27, 2007 40.57 41.10 40.35 40.82 11,035,537 +0.52(+1.30%)
Sep 26, 2007 40.09 40.40 39.71 40.30 13,814,008 +0.59(+1.48%)
Sep 25, 2007 39.79 39.86 39.33 39.71 7,808,263 -0.47(-1.18%)
Sep 24, 2007 40.37 40.59 39.94 40.18 9,178,142 -0.45(-1.12%)
Sep 21, 2007 40.79 40.93 40.30 40.64 7,685,768 +0.33(+0.83%)
Sep 20, 2007 40.56 40.62 40.06 40.30 7,577,535 -0.26(-0.64%)
Sep 19, 2007 40.55 41.55 40.47 40.56 10,448,779 +0.33(+0.82%)
Sep 18, 2007 38.50 40.45 38.37 40.23 10,742,133 +1.73(+4.49%)
Sep 17, 2007 38.45 38.80 38.27 38.50 6,559,613 -0.05(-0.13%)
Sep 14, 2007 39.18 39.20 38.34 38.56 8,246,561 -0.62(-1.59%)
Sep 13, 2007 38.38 39.49 38.24 39.18 8,615,297 +0.79(+2.05%)
Sep 12, 2007 37.67 38.86 37.65 38.39 13,371,278 +0.60(+1.59%)
Sep 11, 2007 37.02 37.81 36.61 37.79 8,480,823 +0.77(+2.08%)
Sep 10, 2007 36.92 37.46 35.87 37.02 8,946,177 -0.22(-0.59%)
Sep 07, 2007 36.80 37.67 36.73 37.24 9,098,495 -0.04(-0.12%)
Sep 06, 2007 36.67 37.72 36.96 37.29 8,390,757 +0.46(+1.25%)
Sep 05, 2007 36.38 36.91 36.30 36.83 8,589,712 +0.22(+0.60%)
Sep 04, 2007 35.77 36.95 35.71 36.61 7,980,333 +0.84(+2.35%)
Aug 31, 2007 36.05 36.35 35.71 35.77 5,460,460 +0.20(+0.55%)
Aug 30, 2007 35.48 35.96 35.05 35.57 5,441,281 +0.09(+0.25%)
Aug 29, 2007 35.05 35.64 34.61 35.48 11,695,665 +0.98(+2.85%)
Aug 28, 2007 35.31 35.55 34.45 34.50 10,301,188 -1.06(-2.98%)
Aug 27, 2007 35.62 35.91 35.33 35.56 4,123,805 -0.23(-0.65%)
Aug 24, 2007 34.86 35.90 34.82 35.79 6,493,717 +1.05(+3.03%)
Aug 23, 2007 34.67 35.48 34.33 34.74 6,368,027 +0.07(+0.20%)
Aug 22, 2007 34.69 35.21 34.22 34.67 8,656,123 +0.25(+0.71%)
Aug 21, 2007 34.73 35.01 33.95 34.42 7,033,090 -0.30(-0.87%)
Aug 20, 2007 33.96 35.03 33.81 34.73 8,472,581 +0.45(+1.31%)
Aug 17, 2007 34.63 34.76 33.36 34.28 12,564,716 +0.78(+2.32%)
Aug 16, 2007 34.18 33.68 31.96 33.50 17,997,914 -0.68(-1.99%)
Aug 15, 2007 35.02 35.43 34.04 34.18 9,312,171 -0.67(-1.92%)
Aug 14, 2007 35.61 35.65 34.80 34.85 9,082,169 -0.23(-0.65%)
Aug 13, 2007 35.10 35.74 35.02 35.08 5,888,725 -0.03(-0.07%)
Aug 10, 2007 34.08 35.36 33.75 35.10 10,971,798 +0.66(+1.90%)
Aug 09, 2007 34.70 35.20 34.07 34.45 12,194,937 -1.11(-3.12%)
Aug 08, 2007 35.39 36.15 34.97 35.56 9,862,620 +0.64(+1.82%)
Aug 07, 2007 34.25 35.39 33.76 34.92 11,935,949 +0.67(+1.95%)
Aug 06, 2007 34.87 34.98 33.60 34.25 16,987,164 -0.88(-2.51%)
Aug 03, 2007 35.30 35.94 35.05 35.14 12,717,193 -0.81(-2.25%)
Aug 02, 2007 36.24 36.33 35.30 35.94 11,217,631 -0.15(-0.42%)
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.