Skip to main content

Occidental Petroleum (NY: OXY )

64.88 +0.67 (+1.05%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 59.75 61.14 59.36 60.38 19,838,938 -0.65(-1.06%)
Sep 29, 2022 60.16 62.03 59.50 61.03 30,611,916 +0.69(+1.14%)
Sep 28, 2022 57.94 60.53 57.61 60.34 22,693,942 +2.83(+4.92%)
Sep 27, 2022 57.86 58.44 56.67 57.52 28,678,026 +0.64(+1.12%)
Sep 26, 2022 57.30 58.20 56.43 56.88 25,831,998 -0.84(-1.45%)
Sep 23, 2022 58.65 59.03 57.03 57.71 30,178,236 -3.10(-5.09%)
Sep 22, 2022 62.09 63.16 60.68 60.81 20,682,894 -0.79(-1.28%)
Sep 21, 2022 64.49 64.82 61.24 61.59 18,909,280 -1.57(-2.49%)
Sep 20, 2022 62.99 63.69 62.15 63.17 20,618,432 -0.39(-0.62%)
Sep 19, 2022 61.51 63.81 61.35 63.56 20,018,556 +0.27(+0.42%)
Sep 16, 2022 63.87 63.91 61.92 63.29 58,465,396 -0.67(-1.04%)
Sep 15, 2022 64.66 64.99 63.88 63.96 24,792,804 -2.07(-3.14%)
Sep 14, 2022 65.07 66.61 64.62 66.03 28,891,672 +1.83(+2.85%)
Sep 13, 2022 64.49 65.62 63.40 64.21 25,887,212 -1.43(-2.19%)
Sep 12, 2022 65.84 66.63 64.54 65.64 26,805,852 +1.17(+1.81%)
Sep 09, 2022 64.41 64.74 63.18 64.47 22,263,306 +1.11(+1.75%)
Sep 08, 2022 64.72 64.92 62.79 63.36 22,477,224 -0.80(-1.25%)
Sep 07, 2022 64.04 64.73 63.16 64.17 22,908,612 -1.42(-2.17%)
Sep 06, 2022 67.66 68.17 65.29 65.59 22,089,162 -1.85(-2.75%)
Sep 02, 2022 69.25 69.53 66.95 67.44 23,242,092 +0.36(+0.54%)
Sep 01, 2022 67.90 68.58 66.53 67.08 21,919,584 -2.55(-3.66%)
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%)
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.