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 (%)
May 31, 2022 71.52 72.47 67.54 67.84 41,892,056 -1.52(-2.19%)
May 27, 2022 67.13 69.77 66.31 69.36 21,294,686 +2.15(+3.20%)
May 26, 2022 65.37 67.94 65.32 67.21 23,051,174 +2.22(+3.42%)
May 25, 2022 64.21 65.23 63.67 64.98 18,631,110 +1.29(+2.03%)
May 24, 2022 62.94 65.07 61.49 63.69 20,307,218 -0.34(-0.54%)
May 23, 2022 62.22 64.36 61.47 64.04 25,037,644 +2.11(+3.41%)
May 20, 2022 63.05 64.00 60.17 61.92 24,401,622 -0.69(-1.09%)
May 19, 2022 61.70 64.34 61.50 62.61 27,723,980 -0.33(-0.53%)
May 18, 2022 67.05 67.25 61.89 62.94 29,239,626 -3.56(-5.36%)
May 17, 2022 67.41 67.71 65.70 66.50 29,443,008 +0.22(+0.32%)
May 16, 2022 63.27 67.28 63.14 66.29 39,452,408 +3.56(+5.68%)
May 13, 2022 59.48 63.11 59.46 62.72 35,945,724 +4.76(+8.21%)
May 12, 2022 58.87 58.96 55.85 57.97 24,365,224 -0.86(-1.46%)
May 11, 2022 58.67 62.09 57.70 58.83 37,122,916 +0.68(+1.16%)
May 10, 2022 58.04 58.95 55.71 58.15 31,224,836 +1.54(+2.71%)
May 09, 2022 61.77 61.92 55.88 56.62 40,934,672 -6.95(-10.93%)
May 06, 2022 61.89 63.60 60.15 63.57 31,566,030 +2.59(+4.25%)
May 05, 2022 62.21 63.13 59.16 60.97 43,031,808 +0.70(+1.17%)
May 04, 2022 59.34 60.55 57.62 60.27 28,557,078 +2.28(+3.93%)
May 03, 2022 56.56 59.21 56.53 57.99 25,250,836 +0.92(+1.61%)
May 02, 2022 53.38 57.31 52.81 57.07 38,920,692 +3.14(+5.83%)
Apr 29, 2022 56.01 56.50 53.51 53.92 19,642,268 -1.90(-3.40%)
Apr 28, 2022 54.32 56.30 52.78 55.82 21,064,254 +1.41(+2.59%)
Apr 27, 2022 53.64 55.21 52.08 54.41 21,126,216 +0.75(+1.40%)
Apr 26, 2022 54.72 55.69 53.50 53.66 27,731,430 -0.10(-0.18%)
Apr 25, 2022 53.46 54.13 50.44 53.76 33,677,456 -1.66(-3.00%)
Apr 22, 2022 57.97 57.97 55.13 55.42 23,322,656 -2.53(-4.36%)
Apr 21, 2022 60.40 62.21 57.28 57.95 32,734,258 -2.22(-3.69%)
Apr 20, 2022 59.46 60.53 58.59 60.17 21,281,884 +1.07(+1.81%)
Apr 19, 2022 58.77 60.17 58.56 59.10 19,927,816 -0.97(-1.61%)
Apr 18, 2022 58.94 61.68 58.66 60.07 31,451,576 +1.99(+3.42%)
Apr 14, 2022 57.98 59.09 57.47 58.08 19,195,704 -0.27(-0.47%)
Apr 13, 2022 58.73 59.74 56.97 58.36 21,807,840 +0.47(+0.81%)
Apr 12, 2022 57.74 60.06 57.65 57.89 27,388,862 +1.19(+2.11%)
Apr 11, 2022 59.27 59.31 56.38 56.69 28,201,516 -3.80(-6.28%)
Apr 08, 2022 56.48 60.78 56.34 60.49 42,539,892 +4.03(+7.14%)
Apr 07, 2022 55.50 56.66 53.93 56.46 24,919,588 +1.55(+2.82%)
Apr 06, 2022 56.14 57.28 54.38 54.91 28,497,884 +0.37(+0.68%)
Apr 05, 2022 57.17 58.54 54.42 54.54 23,422,170 -2.03(-3.58%)
Apr 04, 2022 57.47 57.80 55.65 56.57 19,774,016 -0.31(-0.55%)
Apr 01, 2022 55.62 56.95 55.11 56.88 21,473,606 +1.34(+2.41%)
Mar 31, 2022 55.56 57.97 55.32 55.54 32,873,104 -0.72(-1.29%)
Mar 30, 2022 57.08 58.57 55.90 56.26 26,602,064 +0.68(+1.22%)
Mar 29, 2022 54.39 55.75 53.36 55.59 29,681,624 +0.15(+0.26%)
Mar 28, 2022 55.62 56.35 54.41 55.44 25,451,922 -2.03(-3.53%)
Mar 25, 2022 56.28 59.42 55.97 57.47 38,566,272 +0.94(+1.66%)
Mar 24, 2022 58.36 59.16 56.11 56.53 28,989,538 -2.05(-3.49%)
Mar 23, 2022 60.62 61.90 58.47 58.57 39,954,632 +0.20(+0.34%)
Mar 22, 2022 58.72 59.88 57.46 58.38 36,612,272 -1.29(-2.17%)
Mar 21, 2022 56.74 61.08 56.61 59.67 53,288,004 +4.62(+8.39%)
Mar 18, 2022 56.66 56.92 55.01 55.05 41,718,980 -1.73(-3.05%)
Mar 17, 2022 54.70 56.96 54.42 56.78 60,612,072 +4.91(+9.47%)
Mar 16, 2022 52.69 53.78 51.78 51.87 44,307,044 -1.51(-2.82%)
Mar 15, 2022 51.78 53.91 51.17 53.38 50,216,668 -1.04(-1.91%)
Mar 14, 2022 54.57 54.80 52.19 54.41 54,852,740 -2.31(-4.07%)
Mar 11, 2022 55.54 57.63 55.27 56.72 49,517,752 -0.18(-0.31%)
Mar 10, 2022 56.31 58.34 55.22 56.90 83,525,000 +0.62(+1.10%)
Mar 09, 2022 50.73 57.34 49.95 56.28 137,503,648 +2.97(+5.56%)
Mar 08, 2022 55.96 57.36 50.22 53.32 82,972,256 -0.76(-1.41%)
Mar 07, 2022 56.35 57.39 51.18 54.08 83,206,752 -0.75(-1.37%)
Mar 04, 2022 47.32 55.12 47.01 54.83 104,208,304 +8.20(+17.59%)
Mar 03, 2022 46.75 47.52 45.96 46.63 44,692,088 -0.61(-1.28%)
Mar 02, 2022 47.39 48.13 45.91 47.23 52,431,136 +1.54(+3.38%)
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.