Skip to main content

Occidental Petroleum (NY: OXY )

64.99 +0.79 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 58.44 58.88 58.15 58.24 11,741,080 +0.28(+0.48%)
Jun 29, 2023 57.65 57.97 57.12 57.96 11,078,816 +1.05(+1.84%)
Jun 28, 2023 56.69 57.34 56.23 56.91 8,948,752 +0.33(+0.58%)
Jun 27, 2023 56.71 57.11 56.36 56.59 9,095,469 -0.12(-0.21%)
Jun 26, 2023 55.62 57.00 55.57 56.71 11,275,547 +1.17(+2.10%)
Jun 23, 2023 55.49 55.77 55.36 55.54 21,892,206 -0.45(-0.80%)
Jun 22, 2023 56.38 56.58 55.97 55.98 10,408,736 -0.94(-1.65%)
Jun 21, 2023 56.49 57.29 56.44 56.92 9,092,859 +0.24(+0.42%)
Jun 20, 2023 57.60 57.60 56.33 56.69 12,699,455 -0.91(-1.58%)
Jun 16, 2023 58.14 58.24 57.42 57.60 13,873,316 -0.27(-0.46%)
Jun 15, 2023 57.93 58.46 57.78 57.86 10,796,925 -0.36(-0.61%)
May 08, 2023 59.86 60.38 58.19 58.22 17,845,810 -1.71(-2.85%)
May 05, 2023 59.37 60.31 59.00 59.93 11,419,053 +1.96(+3.39%)
May 04, 2023 58.30 59.09 57.55 57.96 11,339,776 -0.27(-0.46%)
May 03, 2023 58.51 59.35 58.20 58.23 11,776,116 -1.06(-1.78%)
May 02, 2023 59.79 59.79 58.34 59.29 12,588,062 -1.12(-1.85%)
May 01, 2023 60.22 61.10 60.00 60.40 7,537,455 -0.36(-0.59%)
Apr 28, 2023 59.94 61.39 59.59 60.76 10,088,127 +0.94(+1.57%)
Apr 27, 2023 59.54 60.06 59.22 59.82 8,287,792 +0.32(+0.53%)
Apr 26, 2023 60.55 60.57 59.17 59.51 8,632,416 -1.06(-1.74%)
Apr 25, 2023 61.09 61.24 59.86 60.56 9,830,698 -1.41(-2.28%)
Apr 24, 2023 61.09 62.28 61.00 61.97 7,652,899 +0.88(+1.44%)
Apr 21, 2023 61.37 61.65 60.67 61.09 7,924,822 -0.16(-0.26%)
Apr 20, 2023 60.78 61.48 60.73 61.25 7,863,456 -0.43(-0.70%)
Apr 19, 2023 61.22 61.81 60.62 61.69 7,836,812 -0.52(-0.84%)
Apr 18, 2023 61.99 62.37 61.47 62.21 8,031,585 +0.06(+0.10%)
Apr 17, 2023 63.57 63.60 62.06 62.15 8,620,161 -1.52(-2.39%)
Apr 14, 2023 63.93 64.18 63.24 63.67 6,849,180 -0.29(-0.45%)
Apr 13, 2023 63.94 64.36 63.71 63.96 7,784,843 -0.07(-0.11%)
Apr 12, 2023 63.99 64.39 63.45 64.03 9,299,381 +0.46(+0.73%)
Apr 11, 2023 63.58 64.08 63.11 63.56 9,088,809 +0.28(+0.44%)
Apr 10, 2023 62.41 63.66 62.38 63.29 11,672,537 +1.04(+1.67%)
Apr 06, 2023 63.25 63.34 62.18 62.25 10,613,884 -1.51(-2.37%)
Apr 05, 2023 63.56 64.36 62.79 63.76 12,201,574 -0.26(-0.40%)
Apr 04, 2023 65.01 65.05 63.11 64.02 16,368,261 -0.35(-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.