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 30, 2008 57.82 58.37 57.31 58.00 12,104,737 +0.64(+1.11%)
May 29, 2008 58.34 59.17 57.34 57.36 12,795,900 -1.39(-2.36%)
May 28, 2008 57.04 58.75 56.61 58.75 13,405,479 +1.11(+1.93%)
May 27, 2008 58.47 58.76 57.36 57.64 12,056,342 -1.25(-2.12%)
May 26, 2008 61.21 61.21 58.28 58.89 0 +0.00(+0.00%)
May 23, 2008 61.21 61.21 58.28 58.89 13,797,202 -1.70(-2.80%)
May 22, 2008 61.05 62.17 60.08 60.59 14,523,167 -0.26(-0.44%)
May 21, 2008 61.94 63.12 60.69 60.85 17,807,316 -0.88(-1.43%)
May 20, 2008 60.69 61.85 60.39 61.74 13,838,089 +1.51(+2.50%)
May 19, 2008 60.16 61.06 59.70 60.23 12,473,413 +0.30(+0.49%)
May 16, 2008 58.21 59.93 57.57 59.93 15,177,267 +2.62(+4.58%)
May 15, 2008 56.93 57.82 55.96 57.31 14,390,570 +1.28(+2.29%)
May 14, 2008 57.22 57.40 55.86 56.03 9,620,165 -0.85(-1.49%)
May 13, 2008 55.80 56.87 54.90 56.87 10,522,226 +1.34(+2.42%)
May 12, 2008 55.07 55.94 54.63 55.53 8,546,854 +0.10(+0.18%)
May 09, 2008 55.53 55.95 54.52 55.43 7,739,902 -0.04(-0.08%)
May 08, 2008 55.45 55.52 54.52 55.47 11,228,789 +0.73(+1.34%)
May 07, 2008 56.52 56.77 54.74 54.74 12,524,400 -1.52(-2.70%)
May 06, 2008 54.68 56.50 54.37 56.26 10,649,804 +2.10(+3.88%)
May 05, 2008 53.18 54.67 53.15 54.16 7,897,967 +1.33(+2.51%)
May 02, 2008 51.98 52.88 51.64 52.83 9,352,306 +1.72(+3.36%)
May 01, 2008 51.93 52.19 49.39 51.12 14,894,095 -1.38(-2.63%)
Apr 30, 2008 52.83 53.43 51.89 52.50 10,267,901 -0.03(-0.05%)
Apr 29, 2008 53.69 53.98 52.47 52.52 9,766,547 -1.44(-2.68%)
Apr 28, 2008 55.20 55.22 53.77 53.97 9,803,062 -0.84(-1.53%)
Apr 25, 2008 53.34 54.83 52.86 54.81 11,922,943 +2.55(+4.88%)
Apr 24, 2008 53.86 53.86 51.87 52.26 12,350,482 -1.07(-2.01%)
Apr 23, 2008 54.43 54.43 52.85 53.33 9,452,162 -0.97(-1.78%)
Apr 22, 2008 53.38 54.86 53.08 54.30 12,092,667 +0.79(+1.47%)
Apr 21, 2008 52.95 53.60 52.33 53.51 10,596,305 +1.23(+2.35%)
Apr 18, 2008 52.37 52.74 51.81 52.28 12,575,212 -0.01(-0.01%)
Apr 17, 2008 52.28 53.06 52.01 52.28 7,094,589 -0.20(-0.38%)
Apr 16, 2008 50.39 52.62 50.27 52.49 14,603,956 +2.35(+4.68%)
Apr 15, 2008 49.84 50.41 49.68 50.14 8,532,884 +0.82(+1.66%)
Apr 14, 2008 48.72 49.79 48.72 49.32 8,295,432 +0.59(+1.22%)
Apr 11, 2008 49.74 49.74 48.64 48.73 4,962,173 -0.86(-1.73%)
Apr 10, 2008 49.65 50.03 49.17 49.58 8,087,673 -0.16(-0.33%)
Apr 09, 2008 48.82 50.40 48.78 49.75 9,318,699 +1.05(+2.16%)
Apr 08, 2008 47.98 49.11 47.91 48.69 7,924,244 +0.39(+0.81%)
Apr 07, 2008 49.35 49.50 48.15 48.30 7,152,965 -0.12(-0.25%)
Apr 04, 2008 47.82 48.88 47.82 48.42 8,019,347 +0.77(+1.62%)
Apr 03, 2008 47.06 48.49 46.81 47.65 10,864,286 +0.40(+0.85%)
Apr 02, 2008 47.00 47.73 46.79 47.25 12,932,341 +0.01(+0.01%)
Apr 01, 2008 46.12 47.32 45.57 47.24 10,028,027 +1.08(+2.34%)
Mar 31, 2008 46.49 47.13 45.53 46.16 8,701,194 -0.03(-0.07%)
Mar 28, 2008 46.50 47.12 45.51 46.20 6,574,895 +0.01(+0.03%)
Mar 27, 2008 46.85 47.41 46.11 46.18 7,497,455 -0.47(-1.01%)
Mar 26, 2008 45.13 46.85 45.13 46.66 9,800,883 +1.38(+3.05%)
Mar 25, 2008 44.91 45.51 44.35 45.27 8,020,642 +0.64(+1.44%)
Mar 24, 2008 44.22 45.36 43.72 44.63 8,169,641 +0.50(+1.14%)
Mar 21, 2008 42.63 44.31 41.89 44.13 14,523,554 -0.00(-0.00%)
Mar 20, 2008 42.63 44.31 41.89 44.13 14,523,554 +0.49(+1.12%)
Mar 19, 2008 46.49 46.91 43.56 43.64 14,306,069 -3.02(-6.48%)
Mar 18, 2008 45.89 46.83 45.16 46.66 11,524,526 +2.08(+4.66%)
Mar 17, 2008 46.82 46.82 43.70 44.59 16,916,466 -2.90(-6.11%)
Mar 14, 2008 49.27 49.27 46.49 47.49 13,252,892 -1.32(-2.71%)
Mar 13, 2008 48.03 49.30 47.24 48.81 10,127,856 +0.61(+1.26%)
Mar 12, 2008 49.73 49.79 48.16 48.21 8,847,839 -1.38(-2.77%)
Mar 11, 2008 47.63 49.81 46.93 49.58 15,118,319 +3.23(+6.97%)
Mar 10, 2008 47.60 47.60 45.95 46.35 9,144,815 -0.52(-1.10%)
Mar 07, 2008 47.16 47.86 46.28 46.87 9,647,563 -0.74(-1.55%)
Mar 06, 2008 49.10 49.39 47.57 47.61 12,779,526 -1.89(-3.83%)
Mar 05, 2008 48.32 49.77 48.07 49.50 11,003,739 +1.65(+3.46%)
Mar 04, 2008 49.00 49.31 47.00 47.85 12,738,054 -1.51(-3.07%)
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.