Skip to main content

Occidental Petroleum (NY: OXY )

64.99 +0.79 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 50.31 50.63 50.03 50.30 5,333,740 -0.15(-0.30%)
Oct 28, 2010 51.23 51.25 50.40 50.45 5,122,281 -0.35(-0.68%)
Oct 27, 2010 50.08 50.84 49.76 50.80 10,413,151 -0.42(-0.81%)
Oct 25, 2010 51.39 51.82 51.18 51.22 6,815,535 +0.31(+0.60%)
Oct 22, 2010 50.74 51.08 50.32 50.91 6,752,582 +0.50(+0.99%)
Oct 21, 2010 52.10 52.11 49.93 50.41 13,641,780 -1.39(-2.68%)
Oct 20, 2010 51.92 52.11 50.92 51.80 11,393,093 -0.15(-0.28%)
Oct 19, 2010 53.70 54.01 51.22 51.95 14,816,014 -2.72(-4.97%)
Oct 18, 2010 54.24 54.96 54.02 54.66 5,631,212 +0.33(+0.60%)
Oct 15, 2010 54.63 54.68 53.88 54.34 5,687,165 +0.02(+0.04%)
Oct 14, 2010 53.96 54.70 53.83 54.32 6,513,697 +0.40(+0.74%)
Oct 13, 2010 53.66 54.34 53.59 53.92 6,491,259 +0.68(+1.27%)
Oct 12, 2010 53.38 53.74 52.52 53.24 6,815,768 -0.31(-0.59%)
Oct 11, 2010 53.10 53.67 53.10 53.56 4,033,345 +0.35(+0.65%)
Oct 08, 2010 53.21 53.35 52.45 53.21 4,353,455 +0.51(+0.96%)
Oct 07, 2010 53.17 53.30 51.95 52.71 156 -0.35(-0.65%)
Oct 06, 2010 52.65 53.36 52.60 53.05 6,156,029 +0.30(+0.57%)
Oct 05, 2010 51.97 52.92 51.86 52.75 33,452 +1.20(+2.32%)
Oct 04, 2010 51.25 52.28 51.25 51.56 6,954,624 -0.12(-0.22%)
Oct 01, 2010 51.67 52.45 50.47 51.67 13,761,399 +1.58(+3.16%)
Sep 30, 2010 50.09 50.35 49.34 50.09 32,826 +1.07(+2.17%)
Sep 29, 2010 47.97 49.23 47.83 49.02 16,257 +0.72(+1.48%)
Sep 28, 2010 48.06 48.42 47.25 48.31 4,845 +0.45(+0.94%)
Sep 27, 2010 48.68 48.84 47.76 47.86 10,404,649 -0.95(-1.95%)
Sep 24, 2010 48.09 48.90 47.83 48.81 9,950,293 +1.11(+2.32%)
Sep 23, 2010 47.70 48.22 47.36 47.70 8,460,182 -0.88(-1.80%)
Sep 22, 2010 49.26 49.86 48.43 48.58 6,304,875 -0.63(-1.27%)
Sep 21, 2010 49.58 49.58 48.56 49.21 13,205 -0.20(-0.40%)
Sep 20, 2010 48.86 49.64 48.77 49.41 5,286,663 +0.66(+1.35%)
Sep 17, 2010 48.75 49.27 48.48 48.75 11,120,757 -1.24(-2.48%)
Sep 15, 2010 49.70 50.17 49.58 49.99 4,142,982 -0.15(-0.29%)
Sep 14, 2010 50.29 50.64 49.93 50.13 2,813 -0.15(-0.31%)
Sep 13, 2010 50.56 50.70 50.12 50.29 5,042,996 +0.26(+0.52%)
Sep 10, 2010 49.75 50.62 49.75 50.03 5,306,358 +0.40(+0.81%)
Sep 09, 2010 50.04 50.40 49.53 49.62 4,971,751 +0.22(+0.45%)
Sep 08, 2010 48.63 49.45 48.63 49.40 14,224 +0.74(+1.51%)
Sep 07, 2010 49.39 49.40 48.34 48.66 26,025 -1.19(-2.39%)
Sep 03, 2010 49.87 50.24 49.32 49.85 4,876,638 +0.31(+0.62%)
Sep 02, 2010 48.85 49.55 48.61 49.55 18,694 +0.62(+1.28%)
Sep 01, 2010 47.37 49.02 47.37 48.92 8,255,786 +2.32(+4.97%)
Aug 31, 2010 46.59 47.26 46.37 46.61 19,794 -0.48(-1.02%)
Aug 30, 2010 47.75 47.90 47.07 47.09 6,750,546 -0.92(-1.92%)
Aug 27, 2010 48.01 48.10 46.13 48.01 9,079,664 +2.03(+4.42%)
Aug 26, 2010 46.80 47.18 45.91 45.98 14,710 -0.43(-0.92%)
Aug 25, 2010 46.90 46.90 45.93 46.40 108,374 -0.71(-1.51%)
Aug 24, 2010 47.51 47.91 46.95 47.12 29,979 -0.99(-2.05%)
Aug 23, 2010 47.91 48.63 47.81 48.10 7,746,098 +0.32(+0.68%)
Aug 20, 2010 47.59 48.25 47.40 47.78 8,602,644 -0.21(-0.44%)
Aug 19, 2010 47.99 48.19 47.27 47.99 5,471 -0.15(-0.30%)
Aug 18, 2010 48.64 48.71 47.82 48.14 17,752 -0.77(-1.57%)
Aug 17, 2010 48.89 49.11 48.29 48.91 18,694 +0.59(+1.23%)
Aug 16, 2010 47.83 48.39 47.04 48.31 7,401,965 +0.32(+0.68%)
Aug 13, 2010 47.99 48.89 47.93 47.99 5,509,837 -0.68(-1.40%)
Aug 12, 2010 48.07 49.17 48.06 48.67 6,250,415 +0.06(+0.13%)
Aug 11, 2010 48.39 49.01 48.31 48.61 15,081 +0.17(+0.34%)
Aug 10, 2010 48.44 49.74 48.28 48.44 1,256 -0.54(-1.10%)
Aug 09, 2010 49.08 49.28 48.66 48.98 7,155,872 +0.39(+0.81%)
Aug 06, 2010 48.59 49.24 47.96 48.59 9,981,143 -0.81(-1.64%)
Aug 05, 2010 49.72 49.88 49.03 49.40 8,715,656 -0.76(-1.51%)
Aug 04, 2010 50.00 50.64 49.89 50.15 628 +0.08(+0.15%)
Aug 03, 2010 50.53 50.86 50.00 50.08 15,709 -0.97(-1.90%)
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.