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 (%)
Aug 31, 2022 68.98 71.00 68.29 69.63 22,007,002 -0.99(-1.40%)
Aug 30, 2022 72.08 72.43 69.80 70.62 26,652,394 -3.19(-4.32%)
Aug 29, 2022 71.79 75.64 71.41 73.81 30,574,764 +1.68(+2.32%)
Aug 26, 2022 72.95 73.90 71.71 72.13 20,986,578 -0.91(-1.25%)
Aug 25, 2022 74.04 74.63 72.11 73.04 23,214,954 -0.42(-0.57%)
Aug 24, 2022 72.72 74.23 71.67 73.46 40,395,184 +1.10(+1.52%)
Aug 23, 2022 69.40 73.39 69.11 72.36 60,755,920 +4.67(+6.90%)
Aug 22, 2022 67.27 69.02 65.97 67.70 48,858,072 -2.22(-3.17%)
Aug 19, 2022 62.88 71.09 62.60 69.91 81,524,560 +6.29(+9.88%)
Aug 18, 2022 62.37 64.02 62.37 63.63 17,140,520 +1.87(+3.03%)
Aug 17, 2022 62.20 63.56 61.58 61.75 15,178,483 -0.53(-0.85%)
Aug 16, 2022 63.53 64.42 61.81 62.28 16,987,460 -0.81(-1.29%)
Aug 15, 2022 62.19 63.95 61.25 63.10 17,008,548 -1.36(-2.11%)
Aug 12, 2022 63.79 64.79 63.54 64.46 11,977,487 +0.04(+0.06%)
Aug 11, 2022 62.96 64.88 62.92 64.42 22,175,384 +2.78(+4.50%)
Aug 10, 2022 60.77 62.17 60.12 61.65 14,470,577 +0.44(+0.72%)
Aug 09, 2022 60.47 62.29 60.22 61.20 22,710,318 +2.32(+3.95%)
Aug 08, 2022 57.21 59.43 57.21 58.88 18,510,884 +1.01(+1.75%)
Aug 05, 2022 55.82 58.55 55.73 57.87 21,401,012 +1.52(+2.70%)
Aug 04, 2022 58.85 59.53 56.15 56.35 38,759,924 -3.46(-5.79%)
Aug 03, 2022 63.42 63.47 59.34 59.81 33,082,508 -3.99(-6.26%)
Aug 02, 2022 64.05 64.54 62.71 63.80 16,591,677 -0.17(-0.26%)
Aug 01, 2022 63.91 64.47 62.34 63.97 17,045,190 -0.51(-0.79%)
Jul 29, 2022 62.76 64.63 62.67 64.48 19,957,350 +3.05(+4.97%)
Jul 28, 2022 62.09 63.35 60.41 61.43 14,815,045 -0.14(-0.22%)
Jul 27, 2022 61.42 61.78 60.33 61.57 16,950,874 +0.70(+1.14%)
Jul 26, 2022 64.52 64.77 60.59 60.87 20,571,830 -2.29(-3.63%)
Jul 25, 2022 60.65 63.21 59.92 63.17 19,929,186 +3.29(+5.49%)
Jul 22, 2022 60.80 61.78 59.24 59.88 14,478,146 -0.92(-1.52%)
Jul 21, 2022 60.51 60.87 59.06 60.80 16,960,630 -1.52(-2.44%)
Jul 20, 2022 60.12 62.53 60.02 62.32 17,984,230 +0.72(+1.16%)
Jul 19, 2022 58.96 61.70 58.80 61.61 22,027,924 +2.72(+4.61%)
Jul 18, 2022 58.89 60.66 58.43 58.89 20,491,528 +1.31(+2.28%)
Jul 15, 2022 56.93 57.64 55.99 57.58 19,317,900 +1.45(+2.59%)
Jul 14, 2022 55.52 56.60 54.83 56.12 24,952,586 -0.76(-1.34%)
Jul 13, 2022 55.78 58.07 55.67 56.89 19,636,618 +0.63(+1.12%)
Jul 12, 2022 56.31 56.93 54.85 56.26 26,420,060 -2.11(-3.61%)
Jul 11, 2022 58.43 58.83 57.55 58.37 18,255,308 -1.13(-1.90%)
Jul 08, 2022 61.96 62.01 59.28 59.50 25,965,700 -0.78(-1.30%)
Jul 07, 2022 59.67 60.94 59.67 60.28 25,812,494 +2.31(+3.99%)
Jul 06, 2022 57.45 58.88 55.59 57.97 31,278,838 +0.00(+0.00%)
Jul 05, 2022 57.92 58.40 55.62 57.97 40,797,156 -1.30(-2.20%)
Jul 01, 2022 58.26 59.49 55.98 59.27 28,596,362 +1.53(+2.65%)
Jun 30, 2022 56.83 58.65 56.37 57.74 27,773,480 -0.22(-0.37%)
Jun 29, 2022 60.92 61.57 57.33 57.96 32,314,530 -2.56(-4.23%)
Jun 28, 2022 59.79 61.75 59.00 60.52 39,880,524 +2.76(+4.77%)
Jun 27, 2022 57.09 58.99 57.04 57.76 27,277,234 +1.35(+2.40%)
Jun 24, 2022 56.70 58.77 55.70 56.41 46,228,756 +1.40(+2.55%)
Jun 23, 2022 57.05 57.16 53.87 55.01 37,566,176 +0.31(+0.57%)
Jun 22, 2022 53.96 55.87 53.26 54.69 38,546,412 -2.06(-3.63%)
Jun 21, 2022 56.79 57.61 55.35 56.75 31,698,464 +2.15(+3.93%)
Jun 17, 2022 55.36 56.08 53.30 54.60 52,546,068 -1.11(-1.99%)
Jun 16, 2022 57.63 58.42 54.81 55.71 41,361,768 -3.40(-5.76%)
Jun 15, 2022 59.99 60.79 58.10 59.12 30,182,284 -1.78(-2.92%)
Jun 14, 2022 60.59 62.88 59.72 60.89 31,908,248 +2.22(+3.78%)
Jun 13, 2022 60.18 60.61 57.31 58.67 35,111,532 -3.96(-6.33%)
Jun 10, 2022 63.57 64.84 61.68 62.64 27,982,608 -1.28(-2.01%)
Jun 09, 2022 66.69 67.51 63.89 63.92 25,623,324 -3.65(-5.40%)
Jun 08, 2022 69.09 69.49 66.91 67.57 29,869,140 -1.49(-2.15%)
Jun 07, 2022 67.15 69.96 66.78 69.06 26,166,354 +0.92(+1.35%)
Jun 06, 2022 68.62 69.23 67.03 68.14 26,199,320 -0.67(-0.97%)
Jun 03, 2022 67.97 69.80 67.91 68.80 23,903,772 +0.97(+1.43%)
Jun 02, 2022 68.13 69.29 67.30 67.83 23,934,246 -1.10(-1.59%)
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.