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 (%)
Jan 31, 2007 28.93 29.49 28.77 29.25 11,081,456 +0.32(+1.11%)
Jan 30, 2007 28.56 29.08 28.41 28.93 11,828,187 +0.43(+1.51%)
Jan 29, 2007 28.94 29.00 28.38 28.50 11,434,453 -0.30(-1.03%)
Jan 26, 2007 28.74 29.05 28.52 28.79 10,372,450 +0.15(+0.53%)
Jan 25, 2007 29.15 29.29 28.60 28.64 10,963,209 -0.50(-1.73%)
Jan 24, 2007 28.83 29.23 28.47 29.15 12,784,942 +0.70(+2.46%)
Jan 23, 2007 27.92 28.74 27.85 28.45 11,425,418 +0.81(+2.92%)
Jan 22, 2007 28.65 28.69 27.64 27.64 13,917,482 -0.59(-2.10%)
Jan 19, 2007 28.04 28.34 27.66 28.23 14,466,554 +0.72(+2.61%)
Jan 18, 2007 27.98 28.24 27.40 27.51 12,792,550 -0.25(-0.91%)
Jan 17, 2007 27.65 28.14 27.33 27.77 12,580,150 +0.28(+1.01%)
Jan 16, 2007 27.82 27.97 27.38 27.49 10,114,874 -0.52(-1.87%)
Jan 12, 2007 27.22 28.14 27.17 28.01 14,532,018 +0.83(+3.06%)
Jan 11, 2007 27.12 27.91 27.08 27.18 16,031,187 -0.03(-0.12%)
Jan 10, 2007 27.19 27.41 26.53 27.21 21,997,112 -0.33(-1.21%)
Jan 09, 2007 28.07 28.16 27.45 27.54 17,553,656 -1.05(-3.68%)
Jan 08, 2007 29.03 29.14 28.35 28.60 10,927,069 -0.08(-0.26%)
Jan 05, 2007 28.74 28.93 28.35 28.67 13,761,669 -0.20(-0.68%)
Jan 04, 2007 29.34 29.34 28.62 28.87 11,783,964 -0.61(-2.05%)
Jan 03, 2007 30.81 30.82 29.34 29.47 10,843,377 -1.33(-4.32%)
Dec 29, 2006 30.91 30.98 30.64 30.81 4,504,798 -0.25(-0.79%)
Dec 28, 2006 31.35 31.39 30.90 31.05 4,309,199 -0.16(-0.51%)
Dec 27, 2006 30.70 31.27 30.57 31.21 5,024,705 +0.50(+1.64%)
Dec 26, 2006 30.84 31.22 30.31 30.71 5,689,646 -0.29(-0.94%)
Dec 22, 2006 31.39 31.50 30.93 31.00 5,171,959 -0.33(-1.07%)
Dec 21, 2006 31.86 31.97 31.10 31.33 6,875,445 -0.16(-0.52%)
Dec 20, 2006 31.56 31.68 31.25 31.49 8,538,987 -0.12(-0.38%)
Dec 19, 2006 31.16 31.75 30.49 31.61 9,796,114 +0.26(+0.82%)
Dec 18, 2006 32.27 32.35 31.22 31.35 12,100,663 -1.40(-4.28%)
Dec 15, 2006 32.76 32.89 32.33 32.76 9,298,241 +0.00(+0.00%)
Dec 14, 2006 32.05 33.06 31.83 32.76 10,934,519 +1.16(+3.67%)
Dec 13, 2006 31.60 31.84 31.22 31.59 6,688,881 +0.43(+1.38%)
Dec 12, 2006 31.15 31.46 30.87 31.17 6,329,702 +0.13(+0.41%)
Dec 11, 2006 30.88 31.36 30.79 31.04 4,733,684 -0.20(-0.63%)
Dec 08, 2006 31.54 31.65 31.16 31.23 5,947,697 +0.08(+0.26%)
Dec 07, 2006 31.71 31.85 31.15 31.15 5,474,392 -0.47(-1.48%)
Dec 06, 2006 31.77 32.14 31.59 31.62 5,951,343 -0.29(-0.91%)
Dec 05, 2006 31.68 32.02 31.36 31.91 6,367,109 +0.42(+1.32%)
Dec 04, 2006 31.46 31.54 31.02 31.49 6,123,958 -0.31(-0.97%)
Dec 01, 2006 31.23 31.81 31.05 31.80 6,390,252 +0.04(+0.14%)
Nov 30, 2006 31.26 31.99 31.26 31.76 10,732,738 +0.21(+0.66%)
Nov 29, 2006 30.53 31.65 30.48 31.55 10,906,780 +1.16(+3.82%)
Nov 28, 2006 30.25 30.88 30.23 30.39 7,460,973 +0.17(+0.56%)
Nov 27, 2006 30.64 30.66 30.03 30.22 9,108,665 -0.03(-0.08%)
Nov 24, 2006 30.28 30.63 30.24 30.24 3,913,246 +0.01(+0.04%)
Nov 22, 2006 30.62 30.69 29.91 30.23 5,704,387 -0.38(-1.26%)
Nov 21, 2006 29.97 30.68 29.76 30.62 8,357,336 +0.88(+2.95%)
Nov 20, 2006 29.47 30.16 28.92 29.74 5,785,860 -0.22(-0.74%)
Nov 17, 2006 29.51 30.11 29.34 29.96 8,434,530 +0.18(+0.59%)
Nov 16, 2006 31.07 31.07 29.78 29.78 8,205,803 -0.92(-3.00%)
Nov 15, 2006 30.71 30.81 30.28 30.71 7,124,778 +0.30(+0.98%)
Nov 14, 2006 30.60 30.63 30.11 30.41 5,362,961 +0.03(+0.08%)
Nov 13, 2006 30.69 30.75 30.17 30.38 5,902,998 -0.31(-1.01%)
Nov 10, 2006 30.96 30.96 30.52 30.69 7,171,855 -0.26(-0.84%)
Nov 09, 2006 31.12 31.53 30.83 30.95 8,360,190 +0.05(+0.16%)
Nov 08, 2006 30.02 31.01 29.90 30.90 8,694,483 +0.85(+2.83%)
Nov 07, 2006 30.60 30.67 29.90 30.05 8,847,919 -0.57(-1.85%)
Nov 06, 2006 29.68 30.64 29.56 30.62 8,407,584 +0.80(+2.69%)
Nov 03, 2006 29.86 30.10 29.51 29.82 6,982,596 +0.36(+1.22%)
Nov 02, 2006 29.03 29.76 28.83 29.46 8,410,912 +0.26(+0.89%)
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.