Skip to main content

Occidental Petroleum (NY: OXY )

64.77 +0.57 (+0.88%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.80 36.78 16,861,646 +0.10(+0.27%)
Jan 28, 2022 36.76 37.52 35.76 36.69 17,059,954 +0.30(+0.83%)
Jan 27, 2022 37.14 38.01 35.53 36.38 21,604,630 +0.20(+0.54%)
Jan 26, 2022 36.47 37.38 35.56 36.19 26,526,038 +0.28(+0.79%)
Jan 25, 2022 32.96 36.24 32.44 35.90 28,757,262 +2.70(+8.12%)
Jan 24, 2022 31.83 33.38 30.63 33.21 24,307,194 +0.25(+0.77%)
Jan 21, 2022 33.86 33.86 32.32 32.96 18,878,758 -1.17(-3.43%)
Jan 20, 2022 34.27 35.56 34.02 34.13 16,467,019 -0.86(-2.46%)
Jan 19, 2022 35.81 36.13 34.71 34.99 18,826,638 -0.20(-0.56%)
Jan 18, 2022 35.24 36.06 34.14 35.18 24,988,006 +0.51(+1.46%)
Jan 14, 2022 34.67 0 +1.33(+3.98%)
Jan 13, 2022 33.92 34.41 33.22 33.35 13,840,657 -0.59(-1.73%)
Jan 12, 2022 34.10 34.58 33.32 33.93 15,886,080 +0.05(+0.14%)
Jan 11, 2022 32.24 34.04 31.90 33.88 21,390,054 +2.27(+7.17%)
Jan 10, 2022 32.31 32.54 31.18 31.62 18,029,848 -0.81(-2.50%)
Jan 07, 2022 32.25 32.64 31.93 32.43 15,243,489 +0.44(+1.37%)
Jan 06, 2022 32.45 32.69 31.16 31.99 18,964,388 +0.93(+2.99%)
Jan 05, 2022 32.41 33.02 31.02 31.06 21,648,148 -1.53(-4.70%)
Jan 04, 2022 30.87 32.93 30.67 32.59 27,320,256 +2.27(+7.47%)
Jan 03, 2022 28.52 30.37 28.46 30.33 15,458,184 +2.02(+7.14%)
Dec 31, 2021 28.15 28.54 28.15 28.31 8,878,243 +0.02(+0.07%)
Dec 30, 2021 28.62 28.93 28.24 28.29 9,732,766 -0.28(-0.99%)
Dec 29, 2021 28.58 28.98 28.33 28.57 11,581,825 -0.21(-0.75%)
Dec 28, 2021 29.03 29.66 28.66 28.79 9,774,457 -0.16(-0.54%)
Dec 27, 2021 27.94 29.00 27.54 28.94 8,566,637 +0.77(+2.74%)
Dec 23, 2021 28.50 28.68 28.14 28.17 8,604,235 -0.07(-0.24%)
Dec 22, 2021 27.77 28.58 27.57 28.24 8,580,646 +0.31(+1.12%)
Dec 21, 2021 26.93 27.97 26.88 27.93 13,428,146 +1.58(+6.00%)
Dec 20, 2021 26.27 26.57 25.44 26.34 21,821,238 -1.04(-3.78%)
Dec 17, 2021 27.35 27.81 26.79 27.38 24,229,800 -0.33(-1.20%)
Dec 16, 2021 28.33 29.00 27.64 27.71 13,334,523 -0.14(-0.49%)
Dec 15, 2021 27.98 28.11 26.67 27.85 19,544,510 -0.21(-0.77%)
Dec 14, 2021 28.30 28.94 27.94 28.06 14,448,116 -0.48(-1.68%)
Dec 13, 2021 29.49 29.67 28.36 28.54 12,817,392 -1.50(-5.01%)
Dec 10, 2021 29.96 30.17 29.02 30.05 9,905,585 +0.52(+1.75%)
Dec 09, 2021 29.87 30.13 29.41 29.53 9,324,483 -0.51(-1.69%)
Dec 08, 2021 30.55 30.71 30.00 30.04 11,749,229 -0.34(-1.12%)
Dec 07, 2021 29.59 30.74 29.49 30.38 14,050,833 +1.25(+4.29%)
Dec 06, 2021 29.04 29.53 28.31 29.13 11,460,023 +0.66(+2.33%)
Dec 03, 2021 29.45 29.71 28.03 28.46 15,566,052 -0.48(-1.65%)
Dec 02, 2021 27.85 29.00 27.16 28.94 19,311,804 +0.68(+2.42%)
Dec 01, 2021 29.96 30.23 28.22 28.26 19,464,998 -0.68(-2.36%)
Nov 30, 2021 28.41 29.14 28.33 28.94 21,278,784 -0.40(-1.36%)
Nov 29, 2021 30.06 30.52 28.90 29.34 15,814,195 +0.35(+1.21%)
Nov 26, 2021 28.64 29.17 27.19 28.99 23,345,032 -2.25(-7.22%)
Nov 24, 2021 30.68 31.70 30.64 31.25 11,771,995 +0.09(+0.28%)
Nov 23, 2021 29.93 31.51 29.89 31.16 22,008,228 +1.86(+6.36%)
Nov 22, 2021 28.40 29.92 28.29 29.29 16,961,810 +0.87(+3.06%)
Nov 19, 2021 28.83 29.22 28.12 28.43 19,783,328 -1.48(-4.96%)
Nov 18, 2021 30.08 30.51 29.84 29.91 13,111,551 -0.12(-0.39%)
Nov 17, 2021 30.84 31.11 29.81 30.03 14,749,013 -1.05(-3.39%)
Nov 16, 2021 31.31 31.53 30.83 31.08 10,307,615 -0.14(-0.44%)
Nov 15, 2021 30.87 31.57 30.43 31.22 10,512,615 -0.10(-0.31%)
Nov 12, 2021 30.81 31.51 30.68 31.31 10,491,730 -0.04(-0.12%)
Nov 11, 2021 31.29 31.83 31.03 31.35 10,936,236 +0.29(+0.94%)
Nov 10, 2021 32.75 31.06 17,957,432 -1.87(-5.69%)
Nov 09, 2021 33.39 33.76 32.16 32.93 13,485,350 -0.54(-1.60%)
Nov 08, 2021 33.11 34.24 33.06 33.47 14,591,910 +0.85(+2.60%)
Nov 05, 2021 33.33 33.33 31.95 32.62 19,323,838 -0.32(-0.98%)
Nov 04, 2021 33.96 34.21 32.38 32.94 20,864,824 -0.10(-0.30%)
Nov 03, 2021 33.00 33.71 32.72 33.04 14,106,018 -0.50(-1.48%)
Nov 02, 2021 33.67 34.51 33.39 33.54 11,818,586 -0.44(-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.