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 29, 2021 20.15 20.85 19.24 19.56 20,481,844 -0.87(-4.25%)
Jan 28, 2021 20.28 20.95 19.73 20.43 16,840,324 +0.36(+1.80%)
Jan 27, 2021 19.49 21.12 18.98 20.07 26,311,704 +0.20(+0.98%)
Jan 26, 2021 21.35 21.86 19.84 19.87 19,590,178 -1.10(-5.25%)
Jan 25, 2021 20.48 21.08 20.15 20.97 15,763,356 +0.02(+0.09%)
Jan 22, 2021 20.15 21.06 19.76 20.95 18,091,574 -0.05(-0.23%)
Jan 21, 2021 22.34 22.42 20.91 21.00 19,793,428 -1.44(-6.43%)
Jan 20, 2021 22.69 22.94 22.18 22.45 15,075,654 -0.05(-0.22%)
Jan 19, 2021 22.48 23.16 22.30 22.50 22,452,230 +0.66(+3.04%)
Jan 15, 2021 22.87 23.12 21.80 21.83 25,333,044 -1.80(-7.63%)
Jan 14, 2021 22.27 23.99 22.06 23.64 30,592,860 +1.86(+8.55%)
Jan 13, 2021 22.12 22.21 21.58 21.77 20,016,876 -0.28(-1.28%)
Jan 12, 2021 20.08 22.22 19.76 22.06 38,222,256 +2.48(+12.65%)
Jan 11, 2021 18.77 19.68 18.53 19.58 15,506,858 +0.00(+0.00%)
Jan 08, 2021 20.36 20.51 19.37 19.58 18,745,060 -0.48(-2.38%)
Jan 07, 2021 19.71 20.62 19.53 20.06 24,898,334 +0.56(+2.85%)
Jan 06, 2021 19.03 19.77 18.50 19.50 38,062,936 +0.77(+4.11%)
Jan 05, 2021 17.36 19.45 17.21 18.73 38,203,508 +1.72(+10.09%)
Jan 04, 2021 17.31 17.53 16.89 17.02 18,964,448 +0.14(+0.81%)
Dec 31, 2020 16.88 16.88 16.88 16,897,742 -0.59(-3.35%)
Dec 30, 2020 16.78 17.69 16.71 17.46 16,897,742 +0.65(+3.89%)
Dec 29, 2020 17.15 17.35 16.66 16.81 18,515,502 -0.16(-0.92%)
Dec 28, 2020 17.28 17.66 16.92 16.97 14,959,755 -0.26(-1.53%)
Dec 24, 2020 17.72 17.72 16.97 17.23 9,439,140 -0.21(-1.23%)
Dec 23, 2020 16.70 17.93 16.63 17.44 24,586,146 +0.95(+5.73%)
Dec 22, 2020 17.06 17.13 16.46 16.50 22,057,706 -0.54(-3.15%)
Dec 21, 2020 16.59 17.58 16.52 17.03 30,388,092 -1.02(-5.67%)
Dec 18, 2020 18.59 18.99 17.99 18.06 39,183,012 -0.64(-3.44%)
Dec 17, 2020 19.23 19.28 18.62 18.70 18,065,258 -0.26(-1.39%)
Dec 16, 2020 19.28 19.38 18.76 18.97 17,471,494 -0.38(-1.97%)
Dec 15, 2020 19.07 19.68 18.35 19.35 27,544,986 +0.65(+3.50%)
Dec 14, 2020 20.90 21.11 18.60 18.69 37,018,864 -1.68(-8.23%)
Dec 11, 2020 20.68 20.82 19.84 20.37 31,731,710 -0.41(-1.97%)
Dec 10, 2020 18.92 21.07 18.82 20.78 53,393,824 +1.87(+9.90%)
Dec 09, 2020 19.16 19.89 18.35 18.91 45,741,228 +0.26(+1.41%)
Dec 08, 2020 17.41 18.81 17.37 18.64 33,717,752 +0.92(+5.17%)
Dec 07, 2020 17.38 18.20 17.10 17.73 33,045,380 -0.39(-2.15%)
Dec 04, 2020 16.48 18.14 16.47 18.12 54,254,156 +2.14(+13.42%)
Dec 03, 2020 15.62 16.31 15.26 15.97 27,269,032 +0.44(+2.82%)
Dec 02, 2020 14.54 16.09 14.39 15.53 33,839,324 +0.79(+5.35%)
Dec 01, 2020 15.50 15.73 14.59 14.75 32,093,680 -0.61(-4.00%)
Nov 30, 2020 15.83 16.13 15.32 15.36 31,810,928 -0.78(-4.83%)
Nov 27, 2020 16.29 16.52 15.92 16.14 13,618,845 -0.16(-0.96%)
Nov 25, 2020 16.23 16.66 15.53 16.29 30,481,382 -0.06(-0.36%)
Nov 24, 2020 16.54 16.83 15.90 16.35 55,681,616 +0.80(+5.14%)
Nov 23, 2020 13.50 15.41 13.48 15.55 45,945,036 +2.41(+18.31%)
Nov 20, 2020 13.34 13.36 12.96 13.15 20,701,466 +0.13(+0.97%)
Nov 19, 2020 12.35 13.08 12.24 13.02 20,634,646 +0.48(+3.81%)
Nov 18, 2020 12.75 13.37 12.53 12.54 30,377,214 -0.08(-0.62%)
Nov 17, 2020 12.05 12.66 11.95 12.62 19,080,092 +0.24(+1.97%)
Nov 16, 2020 12.18 12.39 11.94 12.38 24,965,746 +0.88(+7.63%)
Nov 13, 2020 11.11 11.63 11.08 11.50 17,348,188 +0.48(+4.33%)
Nov 12, 2020 11.29 11.66 10.91 11.02 20,077,518 -0.58(-4.96%)
Nov 11, 2020 12.37 12.38 11.44 11.60 29,323,178 -0.47(-3.88%)
Nov 10, 2020 11.77 12.13 11.35 12.07 32,160,690 +0.15(+1.23%)
Nov 09, 2020 11.26 12.38 11.15 11.92 61,886,076 +2.16(+22.18%)
Nov 06, 2020 10.08 10.20 9.687 9.755 22,210,134 -0.45(-4.39%)
Nov 05, 2020 9.522 10.35 9.522 10.20 36,001,956 +0.64(+6.73%)
Nov 04, 2020 9.414 9.736 9.083 9.561 22,942,792 +0.12(+1.24%)
Nov 03, 2020 9.638 9.755 9.346 9.444 19,721,126 +0.04(+0.41%)
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.