Skip to main content

Occidental Petroleum (NY: OXY )

63.45 +0.19 (+0.30%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 64.41 65.38 61.47 63.26 23,885,132 -0.70(-1.09%)
May 19, 2022 63.03 65.73 62.83 63.96 27,137,168 -0.34(-0.53%)
May 18, 2022 68.50 68.70 63.23 64.30 28,620,724 -3.64(-5.36%)
May 17, 2022 68.87 69.17 67.12 67.94 28,819,812 +0.22(+0.32%)
May 16, 2022 64.64 68.73 64.51 67.72 38,617,352 +3.64(+5.68%)
May 13, 2022 60.77 64.47 60.75 64.08 35,184,888 +4.86(+8.21%)
May 12, 2022 60.14 60.23 57.06 59.22 23,849,504 -0.88(-1.46%)
May 11, 2022 59.94 63.43 58.95 60.10 36,337,164 +0.69(+1.16%)
May 10, 2022 59.30 60.23 56.91 59.41 30,563,926 +1.57(+2.71%)
May 09, 2022 63.11 63.26 57.09 57.84 40,068,304 -7.10(-10.93%)
May 06, 2022 63.23 64.98 61.45 64.94 30,897,920 +2.65(+4.25%)
May 05, 2022 63.56 64.50 60.44 62.29 42,120,988 +0.72(+1.17%)
May 04, 2022 60.62 61.86 58.87 61.57 27,952,656 +2.33(+3.93%)
May 03, 2022 57.78 60.49 57.75 59.24 24,716,372 +0.94(+1.61%)
May 02, 2022 54.53 58.55 53.95 58.30 38,096,900 +3.21(+5.83%)
Apr 29, 2022 57.22 57.72 54.67 55.09 19,226,516 -1.94(-3.40%)
Apr 28, 2022 55.49 57.52 53.92 57.03 20,618,404 +1.44(+2.59%)
Apr 27, 2022 54.80 56.40 53.21 55.59 20,679,054 +0.77(+1.40%)
Apr 26, 2022 55.90 56.89 54.66 54.82 27,144,480 -0.10(-0.18%)
Apr 25, 2022 54.62 55.30 51.53 54.92 32,964,632 -1.70(-3.00%)
Apr 22, 2022 59.22 59.22 56.32 56.62 22,829,004 -2.58(-4.36%)
Apr 21, 2022 61.71 63.56 58.52 59.20 32,041,398 -2.27(-3.69%)
Apr 20, 2022 60.75 61.84 59.86 61.47 20,831,428 +1.09(+1.81%)
Apr 19, 2022 60.04 61.47 59.83 60.38 19,506,020 -0.99(-1.61%)
Apr 18, 2022 60.21 63.01 59.93 61.37 30,785,866 +2.03(+3.42%)
Apr 14, 2022 59.23 60.37 58.71 59.34 18,789,404 -0.28(-0.47%)
Apr 13, 2022 60.00 61.03 58.20 59.62 21,346,250 +0.48(+0.81%)
Apr 12, 2022 58.99 61.36 58.90 59.14 26,809,144 +1.22(+2.11%)
Apr 11, 2022 60.55 60.60 57.60 57.92 27,604,596 -3.88(-6.28%)
Apr 08, 2022 57.70 62.09 57.56 61.80 41,639,484 +4.12(+7.14%)
Apr 07, 2022 56.70 57.89 55.10 57.68 24,392,134 +1.58(+2.82%)
Apr 06, 2022 57.35 58.52 55.56 56.10 27,894,692 +0.38(+0.68%)
Apr 05, 2022 58.41 59.81 55.60 55.72 22,926,412 -2.07(-3.58%)
Apr 04, 2022 58.71 59.05 56.85 57.79 19,355,476 -0.32(-0.55%)
Apr 01, 2022 56.82 58.18 56.30 58.11 21,019,092 +1.37(+2.41%)
Mar 31, 2022 56.76 59.22 56.52 56.74 32,177,306 -0.74(-1.29%)
Mar 30, 2022 58.31 59.84 57.11 57.48 26,039,000 +0.69(+1.22%)
Mar 29, 2022 55.57 56.96 54.51 56.79 29,053,376 +0.15(+0.26%)
Mar 28, 2022 56.82 57.57 55.59 56.64 24,913,202 -2.07(-3.53%)
Mar 25, 2022 57.50 60.71 57.18 58.71 37,749,972 +0.96(+1.66%)
Mar 24, 2022 59.62 60.44 57.32 57.75 28,375,934 -2.09(-3.49%)
Mar 23, 2022 61.93 63.24 59.73 59.84 39,108,944 +0.20(+0.34%)
Mar 22, 2022 59.99 61.17 58.71 59.64 35,837,328 -1.32(-2.17%)
Mar 21, 2022 57.97 62.40 57.83 60.96 52,160,160 +4.72(+8.39%)
Mar 18, 2022 57.89 58.15 56.20 56.24 40,835,948 -1.77(-3.05%)
Mar 17, 2022 55.88 58.20 55.60 58.01 59,329,144 +5.02(+9.47%)
Mar 16, 2022 53.83 54.94 52.90 52.99 43,369,296 -1.54(-2.82%)
Mar 15, 2022 52.90 55.08 52.28 54.53 49,153,968 -1.06(-1.91%)
Mar 14, 2022 55.75 55.99 53.32 55.59 53,691,716 -2.36(-4.07%)
Mar 11, 2022 56.74 58.88 56.47 57.95 48,469,648 -0.18(-0.31%)
Mar 10, 2022 57.53 59.60 56.41 58.13 81,757,096 +0.63(+1.10%)
Mar 09, 2022 51.83 58.58 51.03 57.50 134,593,344 +2.90(+5.31%)
Mar 08, 2022 57.31 58.74 51.43 54.60 81,022,688 -0.78(-1.41%)
Mar 07, 2022 57.71 58.77 56.33 55.38 81,251,672 -0.77(-1.37%)
Mar 04, 2022 48.46 56.45 48.14 56.15 101,759,760 +8.40(+17.59%)
Mar 03, 2022 47.87 48.66 47.07 47.75 43,641,976 -0.62(-1.28%)
Mar 02, 2022 48.53 49.29 47.02 48.37 51,199,180 +1.58(+3.38%)
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.