Occidental Petroleum (NY: OXY )

37.26 USD +0.20 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 38.04 38.93 36.39 37.26 21,095,833 +0.20(+0.54%)
Jan 26, 2022 37.35 38.28 36.42 37.06 25,901,338 +0.29(+0.79%)
Jan 25, 2022 33.75 37.11 33.22 36.77 28,080,016 +2.76(+8.12%)
Jan 24, 2022 32.60 34.19 31.37 34.01 23,734,748 +0.26(+0.77%)
Jan 21, 2022 34.68 34.68 33.10 33.75 18,434,154 -1.20(-3.43%)
Jan 20, 2022 35.10 36.42 34.84 34.95 16,079,213 -0.88(-2.46%)
Jan 19, 2022 36.67 37.00 35.55 35.83 18,383,262 -0.20(-0.56%)
Jan 18, 2022 36.09 36.93 34.96 36.03 24,399,529 +0.52(+1.46%)
Jan 14, 2022 35.51 0 +1.36(+3.98%)
Jan 13, 2022 34.74 35.24 34.02 34.15 13,514,703 -0.60(-1.73%)
Jan 12, 2022 34.92 35.42 34.12 34.75 15,511,956 +0.05(+0.14%)
Jan 11, 2022 33.02 34.86 32.67 34.70 20,886,308 +2.32(+7.16%)
Jan 10, 2022 33.09 33.32 31.93 32.38 17,605,237 -0.83(-2.50%)
Jan 07, 2022 33.03 33.42 32.70 33.21 14,884,498 +0.45(+1.37%)
Jan 06, 2022 33.23 33.48 31.92 32.76 18,517,768 +0.95(+2.99%)
Jan 05, 2022 33.19 33.82 31.77 31.81 21,138,348 -1.57(-4.70%)
Jan 04, 2022 31.61 33.72 31.41 33.38 26,676,853 +2.32(+7.47%)
Jan 03, 2022 29.21 31.11 29.15 31.06 15,094,137 +2.07(+7.14%)
Dec 31, 2021 28.83 29.23 28.83 28.99 8,669,156 +0.02(+0.07%)
Dec 30, 2021 29.31 29.63 28.92 28.97 9,503,555 -0.29(-0.99%)
Dec 29, 2021 29.27 29.68 29.01 29.26 11,309,068 -0.22(-0.75%)
Dec 28, 2021 29.73 30.38 29.35 29.48 9,544,264 -0.16(-0.54%)
Dec 27, 2021 28.61 29.70 28.20 29.64 8,364,889 +0.79(+2.74%)
Dec 23, 2021 29.19 29.37 28.82 28.85 8,401,601 -0.07(-0.24%)
Dec 22, 2021 28.44 29.27 28.24 28.92 8,378,568 +0.32(+1.12%)
Dec 21, 2021 27.58 28.64 27.53 28.60 13,111,907 +1.62(+6.00%)
Dec 20, 2021 26.90 27.21 26.05 26.98 21,307,338 -1.06(-3.78%)
Dec 17, 2021 28.01 28.48 27.43 28.04 23,659,178 -0.34(-1.20%)
Dec 16, 2021 29.01 29.70 28.31 28.38 13,020,489 -0.14(-0.49%)
Dec 15, 2021 28.66 28.79 27.32 28.52 19,084,229 -0.22(-0.77%)
Dec 14, 2021 28.98 29.64 28.61 28.74 14,107,856 -0.49(-1.68%)
Dec 13, 2021 30.20 30.39 29.05 29.23 12,515,537 -1.54(-5.00%)
Dec 10, 2021 30.68 30.90 29.71 30.77 9,672,304 +0.53(+1.75%)
Dec 09, 2021 30.59 30.86 30.12 30.24 9,104,887 -0.53(-1.72%)
Dec 08, 2021 31.30 31.46 30.74 30.77 11,468,802 -0.35(-1.12%)
Dec 07, 2021 30.31 31.49 30.21 31.12 13,715,472 +1.28(+4.29%)
Dec 06, 2021 29.75 30.25 29.00 29.84 11,186,498 +0.68(+2.33%)
Dec 03, 2021 30.17 30.44 28.72 29.16 15,194,526 -0.49(-1.65%)
Dec 02, 2021 28.53 29.71 27.82 29.65 18,850,877 +0.70(+2.42%)
Dec 01, 2021 30.69 30.97 28.91 28.95 19,000,411 -0.70(-2.36%)
Nov 30, 2021 29.10 29.85 29.02 29.65 20,770,908 -0.41(-1.36%)
Nov 29, 2021 30.80 31.27 29.61 30.06 15,436,746 +0.36(+1.21%)
Nov 26, 2021 29.34 29.88 27.85 29.70 22,787,839 -2.31(-7.22%)
Nov 24, 2021 31.43 32.48 31.39 32.01 11,491,024 +0.09(+0.28%)
Nov 23, 2021 30.66 32.28 30.62 31.92 21,482,942 +1.91(+6.36%)
Nov 22, 2021 29.09 30.65 28.98 30.01 16,556,970 +0.89(+3.06%)
Nov 19, 2021 29.54 29.93 28.81 29.12 19,311,145 -1.52(-4.96%)
Nov 18, 2021 30.82 31.26 30.57 30.64 12,798,608 -0.12(-0.39%)
Nov 17, 2021 31.59 31.87 30.54 30.76 14,396,988 -1.08(-3.39%)
Nov 16, 2021 32.08 32.30 31.58 31.84 10,061,596 -0.14(-0.44%)
Nov 15, 2021 31.62 32.34 31.17 31.98 10,261,703 -0.10(-0.31%)
Nov 12, 2021 31.56 32.28 31.43 32.08 10,241,316 -0.04(-0.12%)
Nov 11, 2021 32.05 32.60 31.79 32.12 10,675,213 +0.30(+0.94%)
Nov 10, 2021 33.55 31.82 17,528,829 -1.92(-5.69%)
Nov 09, 2021 34.21 34.58 32.95 33.74 13,163,485 -0.55(-1.60%)
Nov 08, 2021 33.92 35.08 33.87 34.29 14,243,634 +0.87(+2.60%)
Nov 05, 2021 34.14 34.14 32.73 33.42 18,862,622 -0.33(-0.98%)
Nov 04, 2021 34.79 35.05 33.17 33.75 20,366,829 -0.10(-0.30%)
Nov 03, 2021 33.81 34.54 33.52 33.85 13,769,339 -0.51(-1.48%)
Nov 02, 2021 34.49 35.35 34.21 34.36 11,536,503 -0.45(-1.29%)
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.