Skip to main content

Occidental Petroleum (NY: OXY )

60.47 +0.45 (+0.75%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 59.70 60.76 59.57 60.47 8,505,332 +0.45(+0.75%)
Feb 23, 2024 60.00 60.23 59.45 60.02 7,789,943 -0.51(-0.84%)
Feb 22, 2024 60.19 60.87 59.82 60.53 9,366,290 +0.06(+0.10%)
Feb 21, 2024 59.57 60.53 59.33 60.47 10,308,149 +0.91(+1.53%)
Feb 20, 2024 60.53 60.53 59.15 59.56 16,888,526 -0.96(-1.59%)
Feb 16, 2024 60.38 60.88 60.08 60.52 13,472,000 +0.41(+0.68%)
Feb 15, 2024 57.45 60.14 57.38 60.11 21,952,096 +2.81(+4.90%)
Feb 14, 2024 57.80 58.33 57.06 57.30 12,469,349 -0.31(-0.54%)
Feb 13, 2024 57.97 58.16 57.03 57.61 10,316,459 -0.42(-0.72%)
Feb 12, 2024 57.53 58.49 57.50 58.03 8,870,197 +0.56(+0.97%)
Feb 09, 2024 58.21 58.35 57.24 57.47 8,114,889 -0.58(-1.00%)
Feb 08, 2024 57.77 58.30 57.55 58.05 7,698,665 +0.43(+0.75%)
Feb 07, 2024 57.61 58.02 57.07 57.62 8,027,816 +0.05(+0.09%)
Feb 06, 2024 57.39 58.41 57.15 57.57 9,081,262 +0.59(+1.04%)
Feb 05, 2024 56.82 57.34 56.07 56.98 10,190,472 -0.06(-0.11%)
Feb 02, 2024 57.26 57.55 56.73 57.04 8,412,428 -0.28(-0.49%)
Feb 01, 2024 57.91 58.11 56.91 57.32 11,273,081 -0.25(-0.43%)
Jan 31, 2024 58.79 58.86 57.56 57.57 8,929,828 -1.33(-2.26%)
Jan 30, 2024 57.75 58.99 57.75 58.90 8,310,761 +0.68(+1.17%)
Jan 29, 2024 58.35 58.42 57.61 58.22 7,170,149 -0.18(-0.31%)
Jan 26, 2024 58.23 58.43 57.54 58.40 7,102,833 +0.39(+0.67%)
Jan 25, 2024 57.75 58.06 56.95 58.01 9,599,689 +0.70(+1.22%)
Jan 24, 2024 57.09 57.44 56.78 57.31 7,587,419 +0.58(+1.02%)
Jan 23, 2024 56.51 57.16 56.51 56.73 6,348,415 -0.01(-0.02%)
Jan 22, 2024 56.42 56.97 55.94 56.74 8,042,946 +0.32(+0.57%)
Jan 19, 2024 56.23 56.42 55.82 56.42 9,597,274 -0.05(-0.09%)
Jan 18, 2024 56.19 56.65 55.53 56.47 12,273,006 +0.25(+0.44%)
Jan 17, 2024 56.04 56.67 55.97 56.22 9,647,999 -0.40(-0.71%)
Jan 16, 2024 57.85 57.98 56.62 56.62 13,311,765 -1.44(-2.48%)
Jan 12, 2024 58.25 58.64 57.50 58.06 11,245,980 +0.93(+1.63%)
Jan 11, 2024 57.33 57.68 57.02 57.13 9,360,450 +0.33(+0.58%)
Jan 10, 2024 57.41 57.44 56.67 56.80 10,844,476 -0.66(-1.15%)
Jan 09, 2024 58.25 58.28 57.31 57.46 8,515,747 -0.81(-1.39%)
Jan 08, 2024 57.97 58.28 57.32 58.27 10,332,551 -0.67(-1.14%)
Jan 05, 2024 59.50 59.56 58.59 58.94 8,016,805 -0.18(-0.30%)
Jan 04, 2024 60.84 61.05 58.99 59.12 9,405,844 -1.49(-2.46%)
Jan 03, 2024 59.63 60.79 59.44 60.61 7,254,230 +0.56(+0.93%)
Jan 02, 2024 60.18 60.94 59.90 60.05 7,446,523 +0.34(+0.57%)
Dec 29, 2023 60.00 60.30 59.55 59.71 5,926,195 -0.26(-0.43%)
Dec 28, 2023 60.81 60.98 59.95 59.97 7,914,415 -1.07(-1.75%)
Dec 27, 2023 61.51 61.67 60.93 61.04 5,444,626 -0.40(-0.65%)
Dec 26, 2023 61.30 61.80 61.25 61.44 7,119,004 +0.63(+1.04%)
Dec 22, 2023 61.34 61.94 60.70 60.81 10,994,201 +0.37(+0.61%)
Dec 21, 2023 60.00 60.54 60.00 60.44 9,841,443 +0.27(+0.45%)
Dec 20, 2023 60.51 61.05 60.08 60.17 11,407,550 -0.13(-0.22%)
Dec 19, 2023 59.12 60.33 58.84 60.30 11,371,430 +1.33(+2.26%)
Dec 18, 2023 59.69 59.84 58.97 58.97 9,268,194 +0.41(+0.70%)
Dec 15, 2023 58.63 58.94 58.05 58.56 17,700,940 -0.20(-0.34%)
Dec 14, 2023 58.80 59.68 58.68 58.76 19,876,696 +1.54(+2.69%)
Dec 13, 2023 55.67 57.27 55.61 57.22 15,830,479 +1.67(+3.01%)
Dec 12, 2023 56.52 56.72 55.12 55.55 23,298,276 -1.51(-2.65%)
Dec 11, 2023 56.37 57.21 56.31 57.06 15,264,607 +0.59(+1.04%)
Dec 08, 2023 56.95 56.95 56.33 56.47 8,209,017 +0.07(+0.12%)
Dec 07, 2023 56.67 57.14 55.84 56.40 11,619,078 +0.10(+0.18%)
Dec 06, 2023 56.72 57.13 56.15 56.30 12,938,186 -0.80(-1.40%)
Dec 05, 2023 57.80 57.89 57.05 57.10 8,262,003 -0.58(-1.00%)
Dec 04, 2023 58.24 58.51 57.57 57.68 11,494,679 -0.97(-1.65%)
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.