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 (%)
Nov 30, 2022 69.18 69.30 67.46 68.28 14,082,296 +0.37(+0.55%)
Nov 29, 2022 68.19 68.77 67.43 67.91 12,911,539 +0.86(+1.29%)
Nov 28, 2022 66.96 68.22 66.17 67.04 13,602,955 -2.01(-2.92%)
Nov 25, 2022 69.94 70.04 68.92 69.06 5,522,580 -0.83(-1.18%)
Nov 23, 2022 70.01 70.98 68.89 69.88 12,609,212 -1.62(-2.27%)
Nov 22, 2022 69.34 71.61 68.88 71.50 16,219,621 +3.12(+4.57%)
Nov 21, 2022 67.91 68.77 65.61 68.38 22,045,616 -1.63(-2.33%)
Nov 18, 2022 67.84 70.14 67.33 70.01 16,540,585 -0.21(-0.29%)
Nov 17, 2022 69.53 70.25 68.56 70.22 11,814,748 -0.46(-0.65%)
Nov 16, 2022 71.91 72.71 70.67 70.68 13,374,839 -2.46(-3.36%)
Nov 15, 2022 72.23 73.54 70.81 73.14 17,386,674 +1.13(+1.57%)
Nov 14, 2022 72.47 74.46 71.95 72.01 15,868,074 -1.03(-1.41%)
Nov 11, 2022 69.92 73.42 69.81 73.04 21,029,538 +3.78(+5.46%)
Nov 10, 2022 68.30 69.30 66.37 69.25 18,940,758 +2.51(+3.75%)
Nov 09, 2022 71.39 71.76 65.97 66.75 25,198,214 -6.78(-9.22%)
Nov 08, 2022 74.43 74.43 72.73 73.53 16,262,524 -1.12(-1.50%)
Nov 07, 2022 72.76 74.79 72.54 74.65 17,740,518 +2.65(+3.68%)
Nov 04, 2022 73.17 74.44 71.35 72.00 16,318,320 +1.09(+1.54%)
Nov 03, 2022 69.26 71.34 68.68 70.90 13,034,558 +1.04(+1.49%)
Nov 02, 2022 72.12 72.26 69.73 69.86 16,448,766 -2.65(-3.66%)
Nov 01, 2022 72.73 73.19 71.89 72.52 13,238,090 +1.18(+1.65%)
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%)
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.