Skip to main content

Occidental Petroleum (NY: OXY )

64.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 63.43 63.76 62.89 63.53 5,451,636 +0.18(+0.28%)
Jan 30, 2018 63.96 64.20 63.28 63.35 5,209,932 -1.25(-1.94%)
Jan 29, 2018 65.15 65.41 64.47 64.60 3,557,646 -0.80(-1.22%)
Jan 26, 2018 65.08 65.50 64.82 65.40 2,768,440 +0.37(+0.57%)
Jan 25, 2018 65.74 65.90 64.97 65.03 2,913,401 -0.69(-1.06%)
Jan 24, 2018 65.89 66.17 65.31 65.72 3,501,810 +0.12(+0.18%)
Jan 23, 2018 65.63 66.01 65.43 65.60 3,882,383 -0.18(-0.27%)
Jan 22, 2018 64.18 65.78 64.18 65.78 4,995,905 +1.76(+2.75%)
Jan 19, 2018 63.93 64.09 63.64 64.02 3,805,616 +0.14(+0.21%)
Jan 18, 2018 64.24 64.48 63.87 63.88 3,555,016 -0.40(-0.62%)
Jan 17, 2018 64.04 64.56 63.52 64.28 3,670,106 +0.50(+0.78%)
Jan 16, 2018 65.06 65.07 63.78 63.78 5,055,373 -1.07(-1.65%)
Jan 12, 2018 64.85 64.85 64.85 0 +0.60(+0.94%)
Jan 11, 2018 63.25 64.39 62.93 64.25 5,972,704 +1.33(+2.11%)
Jan 10, 2018 62.82 62.92 4,831,832 -0.54(-0.85%)
Jan 09, 2018 63.75 63.93 63.39 63.46 3,522,370 -0.25(-0.40%)
Jan 08, 2018 63.21 63.76 63.05 63.71 3,745,813 +0.54(+0.86%)
Jan 05, 2018 63.41 63.53 62.92 63.17 3,823,935 -0.35(-0.55%)
Jan 04, 2018 63.21 63.54 62.79 63.52 3,193,483 -0.03(-0.05%)
Jan 03, 2018 62.74 63.65 62.71 63.55 4,087,259 +0.86(+1.38%)
Jan 02, 2018 62.71 62.96 62.27 62.69 3,339,706 +0.27(+0.43%)
Dec 29, 2017 62.42 62.42 62.42 0 -0.03(-0.05%)
Dec 28, 2017 62.17 62.51 62.04 62.45 1,985,886 +0.32(+0.52%)
Dec 27, 2017 62.32 62.42 61.93 62.13 2,640,571 -0.19(-0.30%)
Dec 26, 2017 61.83 62.62 61.83 62.32 2,613,026 +0.47(+0.75%)
Dec 22, 2017 61.52 62.08 61.38 61.85 6,450,279 +0.35(+0.56%)
Dec 21, 2017 60.97 61.57 60.83 61.50 3,425,033 +0.59(+0.97%)
Dec 20, 2017 60.31 60.97 60.12 60.91 3,356,389 +0.83(+1.38%)
Dec 19, 2017 60.16 60.33 59.84 60.08 4,954,407 -0.06(-0.10%)
Dec 18, 2017 60.09 60.35 59.85 60.14 3,649,292 +0.30(+0.50%)
Dec 15, 2017 60.05 60.20 59.70 59.84 8,914,726 +0.06(+0.10%)
Dec 14, 2017 59.38 60.05 59.21 59.78 6,517,352 +0.49(+0.83%)
Dec 13, 2017 59.22 59.42 59.07 59.29 4,703,777 -0.05(-0.09%)
Dec 12, 2017 59.34 59.44 58.77 59.34 7,291,677 +0.45(+0.76%)
Dec 11, 2017 58.38 59.18 58.38 58.89 3,370,149 +0.53(+0.91%)
Dec 08, 2017 58.36 58.54 57.85 58.36 3,615,629 +0.19(+0.33%)
Dec 07, 2017 57.89 58.31 57.83 58.16 4,550,462 +0.12(+0.20%)
Dec 06, 2017 58.44 58.69 57.80 58.05 3,943,900 -0.61(-1.04%)
Dec 05, 2017 58.80 59.03 58.52 58.66 3,250,434 -0.05(-0.09%)
Dec 04, 2017 59.07 59.61 58.65 58.71 4,389,431 -0.15(-0.26%)
Dec 01, 2017 59.53 58.78 58.86 5,934,118 -0.22(-0.37%)
Nov 30, 2017 58.68 59.17 58.52 59.08 7,592,695 +0.50(+0.86%)
Nov 29, 2017 58.62 57.41 58.57 6,092,260 +0.79(+1.36%)
Nov 28, 2017 57.00 57.80 56.86 57.79 5,736,700 +0.74(+1.29%)
Nov 27, 2017 57.12 57.33 56.70 57.05 9,789,333 -0.28(-0.50%)
Nov 24, 2017 57.36 57.52 57.32 57.33 1,904,833 +0.16(+0.28%)
Nov 22, 2017 57.13 57.33 57.05 57.17 3,217,419 +0.29(+0.52%)
Nov 21, 2017 57.04 57.22 56.75 56.88 3,547,427 +0.06(+0.10%)
Nov 20, 2017 57.13 57.22 56.79 56.82 4,961,354 -0.49(-0.86%)
Nov 17, 2017 56.91 57.64 56.86 57.32 6,579,847 +1.03(+1.83%)
Nov 16, 2017 55.77 56.53 55.73 56.29 4,270,404 +0.42(+0.75%)
Nov 15, 2017 55.97 56.21 55.68 55.87 5,825,456 -0.54(-0.97%)
Nov 14, 2017 56.82 56.82 56.18 56.41 4,986,193 -0.51(-0.90%)
Nov 13, 2017 56.98 57.33 56.80 56.92 4,394,408 -0.20(-0.35%)
Nov 10, 2017 57.37 57.66 57.02 57.12 4,169,607 -0.44(-0.77%)
Nov 09, 2017 56.94 57.72 56.91 57.57 3,548,982 +0.44(+0.78%)
Nov 08, 2017 57.50 57.53 56.81 57.12 5,531,929 -0.49(-0.84%)
Nov 07, 2017 57.61 57.92 57.47 57.61 3,945,873 -0.06(-0.10%)
Nov 06, 2017 57.42 57.79 57.33 57.67 4,756,983 +0.47(+0.82%)
Nov 03, 2017 56.95 57.61 56.29 57.20 7,602,345 +0.30(+0.53%)
Nov 02, 2017 55.28 57.02 55.16 56.90 9,398,390 +2.04(+3.73%)
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.