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 (%)
May 31, 2005 11.58 11.60 11.44 11.53 6,776,163 -0.06(-0.56%)
May 27, 2005 11.50 11.65 11.47 11.60 6,057,527 +0.13(+1.14%)
May 26, 2005 11.45 11.55 11.37 11.47 7,387,653 +0.19(+1.68%)
May 25, 2005 11.07 11.31 11.00 11.28 8,374,787 +0.21(+1.94%)
May 24, 2005 11.03 11.08 10.91 11.06 7,724,939 +0.07(+0.68%)
May 23, 2005 10.69 10.99 10.69 10.99 7,387,970 +0.26(+2.38%)
May 20, 2005 10.72 10.84 10.63 10.73 6,888,063 -0.01(-0.12%)
May 19, 2005 10.61 10.74 10.55 10.74 7,460,880 +0.18(+1.67%)
May 18, 2005 10.66 10.79 10.50 10.57 7,323,936 -0.01(-0.07%)
May 17, 2005 10.32 10.61 10.31 10.58 5,770,960 +0.18(+1.75%)
May 16, 2005 10.42 10.42 10.10 10.39 12,505,279 -0.06(-0.53%)
May 13, 2005 10.71 10.77 10.33 10.45 9,606,010 -0.23(-2.14%)
May 12, 2005 11.11 11.12 10.66 10.68 9,922,691 -0.44(-3.92%)
May 11, 2005 10.88 11.14 10.88 11.11 10,716,456 +0.23(+2.16%)
May 10, 2005 11.17 11.17 10.85 10.88 6,794,231 -0.27(-2.45%)
May 09, 2005 11.22 11.22 11.11 11.15 8,079,978 +0.04(+0.36%)
May 06, 2005 11.20 11.27 11.09 11.11 6,578,672 +0.07(+0.61%)
May 05, 2005 10.96 11.10 10.90 11.04 5,187,365 +0.18(+1.64%)
May 04, 2005 10.86 10.90 10.65 10.87 8,357,669 +0.09(+0.82%)
May 03, 2005 11.06 11.08 10.77 10.78 9,527,394 -0.26(-2.39%)
May 02, 2005 10.89 11.06 10.79 11.04 6,653,484 +0.16(+1.45%)
Apr 29, 2005 10.80 11.01 10.70 10.88 13,496,534 +0.27(+2.53%)
Apr 28, 2005 10.89 10.89 10.59 10.62 15,434,029 -0.35(-3.22%)
Apr 27, 2005 11.19 11.24 10.93 10.97 10,809,019 -0.38(-3.31%)
Apr 26, 2005 11.60 11.69 11.34 11.34 8,269,226 -0.23(-2.00%)
Apr 25, 2005 11.55 11.71 11.44 11.58 8,797,980 +0.30(+2.69%)
Apr 22, 2005 11.24 11.44 11.10 11.27 6,673,772 +0.04(+0.35%)
Apr 21, 2005 10.95 11.23 10.87 11.23 8,586,859 +0.39(+3.58%)
Apr 20, 2005 10.99 11.27 10.84 10.85 12,149,607 -0.16(-1.43%)
Apr 19, 2005 10.76 11.02 10.75 11.00 11,290,857 +0.30(+2.82%)
Apr 18, 2005 10.21 10.72 10.15 10.70 11,382,787 +0.37(+3.59%)
Apr 15, 2005 10.85 10.85 10.27 10.33 13,338,351 -0.48(-4.42%)
Apr 14, 2005 10.82 11.03 10.74 10.81 11,509,903 -0.01(-0.07%)
Apr 13, 2005 11.30 11.42 10.79 10.82 13,902,926 -0.49(-4.31%)
Apr 12, 2005 11.48 11.53 11.20 11.30 6,871,579 -0.17(-1.51%)
Apr 11, 2005 11.39 11.55 11.28 11.48 10,523,404 +0.09(+0.76%)
Apr 08, 2005 11.52 11.65 11.38 11.39 7,712,576 -0.13(-1.10%)
Apr 07, 2005 11.77 11.81 11.37 11.52 10,049,491 -0.18(-1.54%)
Apr 06, 2005 11.57 11.82 11.47 11.70 7,789,290 +0.17(+1.46%)
Apr 05, 2005 11.58 11.74 11.45 11.53 8,040,036 -0.09(-0.75%)
Apr 04, 2005 11.67 11.79 11.53 11.62 13,744,427 +0.00(+0.00%)
Apr 01, 2005 11.47 11.65 11.44 11.62 8,852,821 +0.39(+3.47%)
Mar 31, 2005 11.14 11.29 11.08 11.23 9,192,326 +0.26(+2.40%)
Mar 30, 2005 10.83 10.96 10.57 10.96 8,404,902 +0.17(+1.59%)
Mar 29, 2005 11.06 11.17 10.77 10.79 6,232,193 -0.13(-1.18%)
Mar 28, 2005 10.70 11.14 10.70 10.92 6,487,377 -0.09(-0.82%)
Mar 24, 2005 11.03 11.14 10.84 11.01 8,076,808 +0.15(+1.35%)
Mar 23, 2005 11.06 11.23 10.77 10.86 14,291,566 -0.36(-3.23%)
Mar 22, 2005 11.45 11.54 11.22 11.23 8,050,814 -0.23(-2.00%)
Mar 21, 2005 11.65 11.67 11.36 11.45 8,785,934 -0.22(-1.89%)
Mar 18, 2005 11.48 11.69 11.45 11.68 10,591,558 +0.20(+1.73%)
Mar 17, 2005 11.28 11.50 11.27 11.48 7,756,956 +0.28(+2.48%)
Mar 16, 2005 11.15 11.39 11.01 11.20 6,637,000 +0.05(+0.45%)
Mar 15, 2005 11.36 11.50 11.15 11.15 7,235,494 -0.27(-2.38%)
Mar 14, 2005 11.38 11.45 11.08 11.42 8,851,236 +0.17(+1.54%)
Mar 11, 2005 11.12 11.41 11.06 11.25 8,182,051 +0.12(+1.12%)
Mar 10, 2005 11.20 11.20 10.88 11.12 10,369,025 -0.08(-0.69%)
Mar 09, 2005 11.72 11.78 11.18 11.20 11,572,035 -0.36(-3.15%)
Mar 08, 2005 11.66 11.81 11.53 11.56 7,464,050 +0.07(+0.59%)
Mar 07, 2005 11.51 11.55 11.36 11.50 5,978,594 -0.12(-1.05%)
Mar 04, 2005 11.56 11.73 11.41 11.62 7,953,812 +0.10(+0.88%)
Mar 03, 2005 11.37 11.80 11.32 11.52 11,506,416 +0.33(+2.92%)
Mar 02, 2005 11.08 11.23 10.94 11.19 10,466,027 +0.26(+2.35%)
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.