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 (%)
Oct 31, 2012 54.48 54.48 52.09 52.68 12,992,790 -0.99(-1.84%)
Oct 26, 2012 54.36 53.66 53.66 53.66 11,342,099 -1.39(-2.52%)
Oct 25, 2012 55.61 55.97 53.23 55.05 16,556,788 +1.23(+2.28%)
Oct 24, 2012 54.42 54.71 53.58 53.82 7,298,702 -0.40(-0.74%)
Oct 23, 2012 54.50 54.73 53.80 54.22 6,127,634 -2.05(-3.64%)
Oct 19, 2012 57.11 57.12 55.90 56.27 5,530,898 -0.78(-1.37%)
Oct 18, 2012 56.35 57.43 56.25 57.05 6,376,227 +0.61(+1.09%)
Oct 17, 2012 55.85 56.56 55.65 56.44 7,586,341 +0.95(+1.72%)
Oct 16, 2012 54.92 55.75 54.72 55.49 8,909,799 +0.98(+1.80%)
Oct 15, 2012 54.66 54.82 53.78 54.50 8,512,824 -0.15(-0.28%)
Oct 12, 2012 55.04 55.53 54.57 54.66 5,225,739 -0.46(-0.84%)
Oct 11, 2012 55.47 55.90 55.12 55.12 5,135,928 +0.27(+0.49%)
Oct 10, 2012 55.51 55.67 54.72 54.85 7,031,865 -0.79(-1.43%)
Oct 09, 2012 56.31 56.67 55.60 55.65 6,320,700 -0.53(-0.94%)
Oct 08, 2012 56.29 56.57 56.06 56.17 3,521,519 -0.54(-0.95%)
Oct 05, 2012 57.37 57.45 56.33 56.71 5,933,955 -0.25(-0.44%)
Oct 04, 2012 56.24 57.05 55.93 56.97 7,019,819 +1.14(+2.04%)
Oct 03, 2012 56.87 56.89 55.51 55.83 7,270,890 -0.98(-1.73%)
Oct 02, 2012 57.63 57.87 56.39 56.81 8,945,199 -0.82(-1.42%)
Oct 01, 2012 57.80 58.30 57.43 57.63 5,477,445 +0.21(+0.37%)
Sep 28, 2012 57.21 57.77 56.90 57.41 5,686,315 -0.13(-0.23%)
Sep 27, 2012 57.18 57.61 56.39 57.55 5,594,356 +0.83(+1.47%)
Sep 26, 2012 56.71 57.11 56.42 56.71 4,840,510 -0.21(-0.37%)
Sep 25, 2012 58.23 58.32 56.80 56.93 6,243,278 -0.99(-1.70%)
Sep 24, 2012 57.62 58.23 57.37 57.91 4,296,146 -0.39(-0.66%)
Sep 21, 2012 58.87 58.94 57.98 58.30 11,308,703 -0.14(-0.24%)
Sep 20, 2012 57.88 58.61 57.47 58.44 9,886,543 +0.09(+0.15%)
Sep 19, 2012 59.27 59.45 58.27 58.35 6,910,214 -1.19(-1.99%)
Sep 18, 2012 60.08 60.24 59.34 59.54 5,798,372 -0.54(-0.90%)
Sep 17, 2012 61.14 61.32 60.00 60.08 9,686,236 -1.26(-2.06%)
Sep 14, 2012 60.59 62.44 60.46 61.34 9,068,805 +0.99(+1.65%)
Sep 13, 2012 58.11 60.43 58.05 60.35 7,365,414 +2.40(+4.14%)
Sep 12, 2012 58.01 58.17 57.32 57.95 4,387,862 +0.28(+0.49%)
Sep 11, 2012 57.98 58.44 57.62 57.67 4,422,416 +0.08(+0.14%)
Sep 10, 2012 57.94 58.24 57.57 57.59 3,550,820 -0.55(-0.95%)
Sep 07, 2012 56.53 58.17 56.49 58.14 6,947,229 +1.90(+3.38%)
Sep 06, 2012 55.41 56.79 55.25 56.24 6,811,721 +1.46(+2.67%)
Sep 05, 2012 54.61 55.14 54.51 54.78 7,329,588 -0.30(-0.55%)
Sep 04, 2012 56.47 56.71 54.75 55.08 7,951,887 -1.26(-2.23%)
Aug 31, 2012 56.45 56.64 55.97 56.34 5,287,782 +0.48(+0.87%)
Aug 30, 2012 56.87 56.94 55.83 55.86 5,740,897 -1.29(-2.26%)
Aug 29, 2012 58.14 58.14 57.10 57.15 3,563,849 -0.84(-1.45%)
Aug 27, 2012 58.26 58.62 57.63 57.99 3,068,152 -0.27(-0.46%)
Aug 24, 2012 57.55 58.43 57.12 58.26 4,073,172 +0.42(+0.73%)
Aug 23, 2012 58.54 58.64 57.81 57.83 5,957,702 -1.04(-1.77%)
Aug 22, 2012 58.17 58.96 57.95 58.87 4,913,886 +0.46(+0.79%)
Aug 21, 2012 58.91 59.31 58.17 58.41 3,889,929 -0.32(-0.55%)
Aug 20, 2012 58.66 58.97 58.54 58.74 3,308,211 -0.06(-0.10%)
Aug 17, 2012 59.29 59.47 58.70 58.79 4,706,090 -0.36(-0.62%)
Aug 16, 2012 59.25 59.34 58.82 59.16 4,992,845 +0.15(+0.26%)
Aug 15, 2012 59.51 59.59 58.67 59.01 7,401,503 -0.57(-0.96%)
Aug 14, 2012 60.11 60.19 59.33 59.58 4,168,918 -0.11(-0.18%)
Aug 13, 2012 60.25 60.37 59.35 59.68 4,437,549 -0.89(-1.48%)
Aug 10, 2012 59.56 60.64 59.21 60.58 3,582,018 +0.59(+0.98%)
Aug 09, 2012 60.11 60.64 59.82 59.99 3,990,617 -0.42(-0.69%)
Aug 08, 2012 59.88 60.68 59.75 60.41 5,000,374 +0.27(+0.44%)
Aug 07, 2012 58.99 60.73 58.99 60.14 5,749,164 +1.64(+2.81%)
Aug 06, 2012 59.01 59.40 58.48 58.50 4,815,078 -0.21(-0.35%)
Aug 03, 2012 57.98 59.16 57.93 58.70 4,838,565 +1.94(+3.41%)
Aug 02, 2012 57.44 57.44 55.82 56.77 6,704,667 -1.44(-2.47%)
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.