Skip to main content

Occidental Petroleum (NY: OXY )

64.70 +0.50 (+0.79%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 59.78 60.08 59.33 59.49 5,947,614 -0.26(-0.43%)
Dec 28, 2023 60.59 60.76 59.73 59.75 7,943,020 -1.07(-1.75%)
Dec 27, 2023 61.29 61.45 60.71 60.82 5,464,304 -0.40(-0.65%)
Dec 26, 2023 61.08 61.58 61.03 61.22 7,144,734 +0.63(+1.04%)
Dec 22, 2023 61.12 61.72 60.48 60.59 11,033,937 +0.37(+0.61%)
Dec 21, 2023 59.78 60.32 59.78 60.22 9,877,013 +0.27(+0.45%)
Dec 20, 2023 60.29 60.84 59.86 59.95 11,448,780 -0.13(-0.22%)
Dec 19, 2023 58.91 60.11 58.63 60.08 11,412,529 +1.33(+2.26%)
Dec 18, 2023 59.48 59.62 58.76 58.76 9,301,692 +0.41(+0.70%)
Dec 15, 2023 58.42 58.72 57.84 58.35 17,764,916 -0.20(-0.34%)
Dec 14, 2023 58.59 59.46 58.47 58.55 19,948,536 +1.53(+2.69%)
Dec 13, 2023 55.47 57.06 55.41 57.01 15,887,695 +1.66(+3.01%)
Dec 12, 2023 56.32 56.52 54.92 55.35 23,382,482 -1.50(-2.65%)
Dec 11, 2023 56.17 57.00 56.11 56.85 15,319,777 +0.59(+1.04%)
Dec 08, 2023 56.74 56.74 56.13 56.27 8,238,686 +0.07(+0.12%)
Dec 07, 2023 56.47 56.93 55.64 56.20 11,661,072 +0.10(+0.18%)
Dec 06, 2023 56.51 56.92 55.95 56.10 12,984,948 -0.79(-1.40%)
Dec 05, 2023 57.59 57.69 56.84 56.89 8,291,864 -0.58(-1.00%)
Dec 04, 2023 58.03 58.30 57.36 57.47 11,536,223 -0.96(-1.65%)
Dec 01, 2023 58.70 59.19 58.38 58.43 9,788,826 -0.32(-0.54%)
Nov 30, 2023 60.20 60.31 58.61 58.75 15,952,481 -1.17(-1.96%)
Nov 29, 2023 59.85 60.05 59.47 59.92 7,578,220 +0.27(+0.45%)
Nov 28, 2023 59.46 59.99 59.22 59.65 7,017,241 +0.19(+0.32%)
Nov 27, 2023 59.56 59.75 59.03 59.46 8,364,706 -0.29(-0.48%)
Nov 24, 2023 59.59 60.43 59.58 59.75 4,479,565 -0.05(-0.08%)
Nov 22, 2023 59.20 59.94 58.83 59.80 10,659,588 -0.54(-0.89%)
Nov 21, 2023 60.46 60.73 59.91 60.34 6,132,460 -0.39(-0.64%)
Nov 20, 2023 61.02 61.59 60.71 60.73 6,177,250 +0.18(+0.30%)
Nov 17, 2023 60.44 61.15 60.14 60.55 9,248,692 +0.65(+1.08%)
Nov 16, 2023 60.23 60.50 59.21 59.90 11,041,052 -0.98(-1.62%)
Nov 15, 2023 61.25 61.80 60.87 60.88 6,828,951 -0.43(-0.70%)
Nov 14, 2023 61.33 61.73 61.15 61.31 6,805,198 +0.12(+0.19%)
Nov 13, 2023 60.68 61.23 60.44 61.19 6,875,654 +0.63(+1.03%)
Nov 10, 2023 60.69 60.81 59.76 60.57 7,668,733 +0.40(+0.66%)
Nov 09, 2023 61.10 61.48 60.15 60.17 7,083,124 -0.57(-0.93%)
Nov 08, 2023 60.65 61.85 60.50 60.74 11,385,250 +0.94(+1.58%)
Nov 07, 2023 60.43 60.60 59.61 59.79 13,090,154 -1.54(-2.51%)
Nov 06, 2023 62.87 62.94 61.17 61.33 8,202,438 -1.25(-2.00%)
Nov 03, 2023 62.54 63.01 61.79 62.58 8,720,797 -0.26(-0.41%)
Nov 02, 2023 61.00 62.90 60.68 62.84 7,452,845 +1.90(+3.11%)
Nov 01, 2023 61.73 62.06 60.88 60.94 6,347,327 -0.45(-0.73%)
Oct 31, 2023 61.23 61.53 60.53 61.39 5,607,075 +0.14(+0.23%)
Oct 30, 2023 61.73 62.28 60.94 61.25 7,294,371 -0.56(-0.90%)
Oct 27, 2023 63.09 63.33 61.45 61.81 9,260,647 -1.03(-1.64%)
Oct 26, 2023 62.49 63.24 62.15 62.84 8,768,005 +0.00(+0.00%)
Oct 25, 2023 62.27 62.88 62.20 62.84 6,696,374 +0.73(+1.18%)
Oct 24, 2023 62.75 62.87 61.89 62.11 7,511,057 -0.29(-0.46%)
Oct 23, 2023 63.76 63.79 61.70 62.39 16,134,886 -2.34(-3.62%)
Oct 20, 2023 65.82 66.29 64.64 64.74 8,353,273 -1.27(-1.93%)
Oct 19, 2023 65.50 66.47 65.06 66.01 8,601,575 -0.04(-0.06%)
Oct 18, 2023 65.28 66.50 65.28 66.05 8,988,049 +0.96(+1.48%)
Oct 17, 2023 64.58 65.25 64.55 65.09 7,331,522 +0.16(+0.24%)
Oct 16, 2023 64.15 65.07 63.70 64.93 8,053,691 +0.99(+1.55%)
Oct 13, 2023 63.91 64.33 63.32 63.93 15,487,258 +1.14(+1.82%)
Oct 12, 2023 63.33 63.46 62.30 62.79 8,692,632 -0.13(-0.21%)
Oct 11, 2023 62.88 63.46 62.48 62.92 11,557,820 -0.63(-0.98%)
Oct 10, 2023 63.51 63.94 63.09 63.55 7,939,315 -0.20(-0.31%)
Oct 09, 2023 63.13 63.96 62.19 63.75 17,381,880 +2.76(+4.53%)
Oct 06, 2023 59.39 61.52 59.30 60.98 12,625,000 +1.97(+3.33%)
Oct 05, 2023 59.30 59.86 58.70 59.02 10,342,008 -0.62(-1.03%)
Oct 04, 2023 61.10 61.16 58.93 59.63 15,977,689 -2.40(-3.87%)
Oct 03, 2023 61.54 62.36 61.29 62.04 7,817,161 +0.16(+0.26%)
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.