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 (%)
Mar 31, 2022 55.56 57.96 55.32 55.54 32,874,914 -0.72(-1.29%)
Mar 30, 2022 57.07 58.57 55.90 56.26 26,603,530 +0.68(+1.22%)
Mar 29, 2022 54.39 55.75 53.35 55.58 29,683,258 +0.15(+0.26%)
Mar 28, 2022 55.61 56.35 54.41 55.44 25,453,324 -2.03(-3.53%)
Mar 25, 2022 56.28 59.42 55.97 57.46 38,568,396 +0.94(+1.66%)
Mar 24, 2022 58.35 59.16 56.10 56.52 28,991,134 -2.05(-3.49%)
Mar 23, 2022 60.62 61.90 58.46 58.57 39,956,832 +0.20(+0.34%)
Mar 22, 2022 58.72 59.87 57.46 58.37 36,614,288 -1.29(-2.17%)
Mar 21, 2022 56.74 61.08 56.60 59.67 53,290,940 +4.62(+8.39%)
Mar 18, 2022 56.66 56.92 55.01 55.05 41,721,276 -1.73(-3.05%)
Mar 17, 2022 54.69 56.96 54.42 56.78 60,615,408 +4.91(+9.47%)
Mar 16, 2022 52.69 53.77 51.78 51.87 44,309,484 -1.51(-2.82%)
Mar 15, 2022 51.78 53.91 51.17 53.37 50,219,432 -1.04(-1.91%)
Mar 14, 2022 54.57 54.80 52.19 54.41 54,855,760 -2.31(-4.07%)
Mar 11, 2022 55.54 57.63 55.27 56.72 49,520,476 -0.18(-0.31%)
Mar 10, 2022 56.31 58.34 55.22 56.90 83,529,600 +0.62(+1.10%)
Mar 09, 2022 50.73 57.34 49.95 56.28 137,511,216 +2.97(+5.56%)
Mar 08, 2022 55.96 57.36 50.22 53.31 82,976,832 -0.76(-1.41%)
Mar 07, 2022 56.35 57.39 51.18 54.08 83,211,336 -0.75(-1.37%)
Mar 04, 2022 47.32 55.12 47.01 54.83 104,214,048 +8.20(+17.59%)
Mar 03, 2022 46.74 47.52 45.96 46.63 44,694,552 -0.61(-1.28%)
Mar 02, 2022 47.39 48.13 45.91 47.23 52,434,024 +1.54(+3.38%)
Mar 01, 2022 43.29 46.70 43.00 45.69 70,581,160 +2.99(+7.00%)
Feb 28, 2022 37.62 42.75 37.34 42.70 51,215,776 +4.87(+12.88%)
Feb 25, 2022 38.30 39.08 37.60 37.83 30,498,706 -0.18(-0.46%)
Feb 24, 2022 38.84 39.04 36.67 38.00 32,907,250 +0.22(+0.59%)
Feb 23, 2022 37.69 38.56 37.37 37.78 15,726,982 +0.36(+0.97%)
Feb 22, 2022 40.03 40.12 36.76 37.42 21,252,534 -1.21(-3.13%)
Feb 18, 2022 38.63 0 -0.29(-0.75%)
Feb 17, 2022 38.81 39.62 38.34 38.92 15,516,750 +0.21(+0.53%)
Feb 16, 2022 39.47 40.18 38.34 38.72 18,725,102 -0.20(-0.50%)
Feb 15, 2022 38.82 39.52 37.90 38.91 24,328,926 -1.35(-3.35%)
Feb 14, 2022 41.60 41.76 39.86 40.26 21,996,070 -1.71(-4.07%)
Feb 11, 2022 40.03 42.14 39.81 41.97 25,068,278 +2.25(+5.65%)
Feb 10, 2022 39.12 40.89 39.08 39.72 18,178,524 +0.37(+0.94%)
Feb 09, 2022 38.77 40.09 38.69 39.35 16,809,358 +0.93(+2.41%)
Feb 08, 2022 39.88 39.88 38.05 38.42 20,789,208 -1.61(-4.02%)
Feb 07, 2022 39.52 40.52 38.77 40.03 15,914,521 +0.20(+0.49%)
Feb 04, 2022 39.52 41.31 39.44 39.84 24,330,412 +0.78(+2.00%)
Feb 03, 2022 38.36 39.54 39.06 23,088,130 +0.37(+0.96%)
Feb 02, 2022 38.17 38.84 37.70 38.69 15,090,957 +0.32(+0.84%)
Feb 01, 2022 36.37 38.62 36.30 38.36 21,005,100 +1.58(+4.30%)
Jan 31, 2022 36.80 36.78 16,861,646 +0.10(+0.27%)
Jan 28, 2022 36.76 37.52 35.76 36.69 17,059,954 +0.30(+0.83%)
Jan 27, 2022 37.14 38.01 35.53 36.38 21,604,630 +0.20(+0.54%)
Jan 26, 2022 36.47 37.38 35.56 36.19 26,526,038 +0.28(+0.79%)
Jan 25, 2022 32.96 36.24 32.44 35.90 28,757,262 +2.70(+8.12%)
Jan 24, 2022 31.83 33.38 30.63 33.21 24,307,194 +0.25(+0.77%)
Jan 21, 2022 33.86 33.86 32.32 32.96 18,878,758 -1.17(-3.43%)
Jan 20, 2022 34.27 35.56 34.02 34.13 16,467,019 -0.86(-2.46%)
Jan 19, 2022 35.81 36.13 34.71 34.99 18,826,638 -0.20(-0.56%)
Jan 18, 2022 35.24 36.06 34.14 35.18 24,988,006 +0.51(+1.46%)
Jan 14, 2022 34.67 0 +1.33(+3.98%)
Jan 13, 2022 33.92 34.41 33.22 33.35 13,840,657 -0.59(-1.73%)
Jan 12, 2022 34.10 34.58 33.32 33.93 15,886,080 +0.05(+0.14%)
Jan 11, 2022 32.24 34.04 31.90 33.88 21,390,054 +2.27(+7.17%)
Jan 10, 2022 32.31 32.54 31.18 31.62 18,029,848 -0.81(-2.50%)
Jan 07, 2022 32.25 32.64 31.93 32.43 15,243,489 +0.44(+1.37%)
Jan 06, 2022 32.45 32.69 31.16 31.99 18,964,388 +0.93(+2.99%)
Jan 05, 2022 32.41 33.02 31.02 31.06 21,648,148 -1.53(-4.70%)
Jan 04, 2022 30.87 32.93 30.67 32.59 27,320,256 +2.27(+7.47%)
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.