Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Occidental Petroleum (NY: OXY )

51.64 -0.39 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 15.77 16.07 15.26 15.30 31,929,024 -0.78(-4.83%)
Nov 27, 2020 16.23 16.46 15.87 16.08 13,669,405 -0.16(-0.96%)
Nov 25, 2020 16.17 16.60 15.48 16.23 30,594,542 -0.06(-0.36%)
Nov 24, 2020 16.48 16.77 15.84 16.29 55,888,332 +0.80(+5.14%)
Nov 23, 2020 13.45 15.35 13.43 15.50 46,115,604 +2.40(+18.31%)
Nov 20, 2020 13.29 13.31 12.91 13.10 20,778,318 +0.13(+0.97%)
Nov 19, 2020 12.30 13.03 12.20 12.97 20,711,252 +0.48(+3.81%)
Nov 18, 2020 12.70 13.32 12.49 12.50 30,489,986 -0.08(-0.62%)
Nov 17, 2020 12.00 12.61 11.90 12.57 19,150,926 +0.24(+1.97%)
Nov 16, 2020 12.14 12.34 11.89 12.33 25,058,430 +0.87(+7.63%)
Nov 13, 2020 11.07 11.58 11.04 11.46 17,412,592 +0.48(+4.33%)
Nov 12, 2020 11.24 11.61 10.87 10.98 20,152,054 -0.57(-4.96%)
Nov 11, 2020 12.32 12.33 11.40 11.55 29,432,038 -0.47(-3.88%)
Nov 10, 2020 11.73 12.09 11.31 12.02 32,280,084 +0.15(+1.23%)
Nov 09, 2020 11.21 12.33 11.11 11.87 62,115,828 +2.16(+22.18%)
Nov 06, 2020 10.04 10.17 9.651 9.719 22,292,588 -0.45(-4.39%)
Nov 05, 2020 9.486 10.31 9.486 10.17 36,135,612 +0.64(+6.73%)
Nov 04, 2020 9.380 9.700 9.049 9.525 23,027,966 +0.12(+1.24%)
Nov 03, 2020 9.603 9.719 9.312 9.409 19,794,340 +0.04(+0.41%)
Nov 02, 2020 8.991 9.515 8.768 9.370 29,389,196 +0.50(+5.70%)
Oct 30, 2020 8.739 8.923 8.594 8.865 23,838,574 +0.00(+0.00%)
Oct 29, 2020 8.447 8.913 8.273 8.865 29,583,698 +0.24(+2.82%)
Oct 28, 2020 8.719 8.894 8.525 8.622 31,894,990 -0.38(-4.21%)
Oct 27, 2020 9.127 9.224 9.001 9.001 21,337,866 -0.18(-2.01%)
Oct 26, 2020 9.506 9.554 9.069 9.185 27,542,830 -0.54(-5.59%)
Oct 23, 2020 9.952 10.06 9.613 9.729 20,466,670 -0.15(-1.47%)
Oct 22, 2020 9.418 9.904 9.380 9.875 25,966,000 +0.50(+5.28%)
Oct 21, 2020 9.574 9.671 9.380 9.380 23,453,762 -0.40(-4.07%)
Oct 20, 2020 9.632 9.894 9.545 9.778 17,917,032 +0.24(+2.55%)
Oct 19, 2020 9.894 9.914 9.525 9.535 22,730,332 -0.26(-2.68%)
Oct 16, 2020 10.20 10.22 9.778 9.797 19,820,200 -0.50(-4.90%)
Oct 15, 2020 9.933 10.30 9.710 10.30 19,461,376 +0.16(+1.53%)
Oct 14, 2020 10.21 10.63 10.14 10.15 20,698,918 -0.07(-0.66%)
Oct 13, 2020 10.45 10.64 10.14 10.21 15,969,518 -0.28(-2.68%)
Oct 12, 2020 10.33 10.54 10.10 10.50 19,091,418 -0.01(-0.09%)
Oct 09, 2020 10.87 11.01 10.43 10.51 27,429,852 -0.35(-3.22%)
Oct 08, 2020 10.11 10.87 10.03 10.86 28,283,062 +0.87(+8.76%)
Oct 07, 2020 9.933 10.02 9.826 9.982 17,961,848 +0.15(+1.48%)
Oct 06, 2020 10.36 10.47 9.748 9.836 30,354,852 -0.31(-3.06%)
Oct 05, 2020 9.807 10.21 9.719 10.15 25,397,292 +0.56(+5.88%)
Oct 02, 2020 8.981 9.613 8.962 9.583 29,426,632 +0.18(+1.96%)
Oct 01, 2020 9.681 9.690 9.292 9.399 33,959,496 -0.32(-3.30%)
Sep 30, 2020 9.729 9.972 9.651 9.719 24,051,676 +0.02(+0.20%)
Sep 29, 2020 10.04 10.05 9.583 9.700 30,437,448 -0.34(-3.39%)
Sep 28, 2020 10.12 10.34 10.01 10.04 23,286,660 +0.12(+1.17%)
Sep 25, 2020 10.16 10.27 9.816 9.923 31,733,822 -0.41(-3.95%)
Sep 24, 2020 10.04 10.55 9.865 10.33 23,530,116 +0.22(+2.21%)
Sep 23, 2020 10.81 10.94 10.09 10.11 25,156,800 -0.65(-6.05%)
Sep 22, 2020 11.00 11.25 10.71 10.76 17,958,240 -0.20(-1.86%)
Sep 21, 2020 10.77 10.99 10.58 10.96 23,705,880 -0.35(-3.09%)
Sep 18, 2020 11.45 11.74 11.14 11.31 41,940,688 -0.20(-1.77%)
Sep 17, 2020 10.87 11.68 10.85 11.52 28,679,546 +0.21(+1.89%)
Sep 16, 2020 10.55 11.68 10.34 11.30 54,785,424 +0.90(+8.68%)
Sep 15, 2020 9.933 10.57 9.904 10.40 35,696,492 +0.52(+5.31%)
Sep 14, 2020 9.923 10.08 9.642 9.875 25,933,592 -0.04(-0.39%)
Sep 11, 2020 9.884 10.05 9.535 9.914 36,262,984 +0.03(+0.29%)
Sep 10, 2020 10.72 10.75 9.875 9.884 44,721,836 -0.85(-7.95%)
Sep 09, 2020 10.87 10.87 10.57 10.74 22,778,210 +0.01(+0.09%)
Sep 08, 2020 11.51 11.62 10.69 10.73 37,740,532 -1.15(-9.71%)
Sep 04, 2020 12.34 12.46 11.76 11.88 23,471,518 -0.33(-2.70%)
Sep 03, 2020 11.98 12.51 11.98 12.21 26,863,754 +0.18(+1.53%)
Sep 02, 2020 11.95 12.28 11.91 12.03 19,710,842 -0.08(-0.64%)
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.