Skip to main content

Occidental Petroleum (NY: OXY )

64.99 +0.79 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 59.61 60.43 58.58 58.62 5,714,942 -0.42(-0.71%)
Oct 30, 2018 58.05 59.18 57.74 59.04 5,458,577 +0.95(+1.64%)
Oct 29, 2018 59.68 59.92 57.38 58.09 5,157,328 -1.27(-2.14%)
Oct 26, 2018 59.38 60.03 58.42 59.35 7,238,782 -0.65(-1.08%)
Oct 25, 2018 60.42 60.88 59.45 60.00 5,931,559 +0.37(+0.62%)
Oct 24, 2018 62.08 62.49 59.57 59.63 8,342,387 -2.11(-3.41%)
Oct 23, 2018 62.05 62.14 61.10 61.74 6,481,409 -1.44(-2.28%)
Oct 22, 2018 63.28 63.37 62.27 63.18 4,967,206 +0.10(+0.15%)
Oct 19, 2018 62.81 64.26 62.81 63.08 6,514,400 +0.24(+0.39%)
Oct 18, 2018 63.20 63.53 62.50 62.84 6,198,313 -0.89(-1.40%)
Oct 17, 2018 63.63 63.87 62.88 63.73 6,177,655 -0.17(-0.27%)
Oct 16, 2018 64.58 64.65 63.06 63.91 9,139,103 +0.77(+1.22%)
Oct 15, 2018 65.52 65.87 62.94 63.14 11,162,255 -4.13(-6.13%)
Oct 12, 2018 67.66 67.86 66.18 67.26 4,890,806 +0.38(+0.56%)
Oct 11, 2018 67.91 68.03 66.42 66.89 6,491,797 -1.21(-1.78%)
Oct 10, 2018 72.00 72.17 68.05 68.10 5,788,604 -3.77(-5.24%)
Oct 09, 2018 71.82 72.37 71.30 71.87 3,808,531 +0.42(+0.59%)
Oct 08, 2018 70.71 71.64 70.47 71.45 6,050,082 +0.31(+0.43%)
Oct 05, 2018 71.82 71.95 70.82 71.14 3,723,740 -0.68(-0.95%)
Oct 04, 2018 71.59 72.22 71.23 71.82 4,531,726 -0.24(-0.33%)
Oct 03, 2018 72.48 72.57 71.48 72.06 4,429,325 -0.37(-0.51%)
Oct 02, 2018 72.78 72.85 72.10 72.43 3,975,085 -0.23(-0.31%)
Oct 01, 2018 71.95 72.80 71.71 72.65 4,770,724 +0.84(+1.17%)
Sep 28, 2018 70.57 72.61 70.46 71.82 7,339,355 +0.87(+1.23%)
Sep 27, 2018 71.18 71.30 70.32 70.94 5,997,148 +0.14(+0.20%)
Sep 26, 2018 70.67 71.78 70.64 70.80 4,830,070 -0.26(-0.37%)
Sep 25, 2018 71.00 71.31 70.59 71.06 6,082,780 +0.49(+0.69%)
Sep 24, 2018 70.22 71.49 69.98 70.57 5,378,366 +1.00(+1.44%)
Sep 21, 2018 69.60 69.71 68.44 69.57 9,595,110 +0.32(+0.47%)
Sep 20, 2018 69.60 69.79 68.79 69.25 4,294,047 -0.13(-0.19%)
Sep 19, 2018 68.96 69.83 68.36 69.38 4,330,759 +0.44(+0.63%)
Sep 18, 2018 68.95 69.90 68.64 68.94 4,336,072 +1.12(+1.65%)
Sep 17, 2018 67.99 68.23 67.65 67.82 3,433,208 +0.02(+0.03%)
Sep 14, 2018 67.06 68.21 67.06 67.80 5,346,305 +0.82(+1.23%)
Sep 13, 2018 65.95 67.27 65.28 66.98 8,778,423 +0.79(+1.19%)
Sep 12, 2018 67.83 68.07 65.80 66.20 6,333,874 -1.21(-1.79%)
Sep 11, 2018 66.97 67.94 66.79 67.40 4,764,918 +0.21(+0.31%)
Sep 10, 2018 67.30 67.98 67.16 67.19 3,126,060 +0.20(+0.30%)
Sep 07, 2018 66.63 67.46 66.29 66.99 3,795,938 -0.12(-0.18%)
Sep 06, 2018 68.35 68.39 66.75 67.11 4,720,551 -1.36(-1.98%)
Sep 05, 2018 68.13 68.62 67.23 68.47 4,451,047 -0.11(-0.16%)
Sep 04, 2018 69.25 69.27 67.30 68.58 5,931,081 -0.52(-0.75%)
Aug 31, 2018 69.10 69.10 69.10 0 -0.23(-0.32%)
Aug 30, 2018 69.23 69.50 68.83 69.33 3,717,761 -0.09(-0.12%)
Aug 29, 2018 69.57 69.99 69.28 69.41 3,640,495 +0.10(+0.15%)
Aug 28, 2018 69.68 70.14 69.06 69.31 3,667,518 -0.09(-0.12%)
Aug 27, 2018 68.75 69.49 68.75 69.40 2,591,384 +0.75(+1.10%)
Aug 24, 2018 68.76 69.61 68.53 68.64 2,982,783 +0.31(+0.46%)
Aug 23, 2018 68.33 68.51 68.00 68.33 2,674,110 -0.30(-0.44%)
Aug 22, 2018 68.74 69.04 68.53 68.64 3,408,359 +0.38(+0.56%)
Aug 21, 2018 68.64 68.84 68.12 68.26 3,793,782 -0.10(-0.15%)
Aug 20, 2018 67.94 68.68 67.83 68.36 3,604,980 +0.40(+0.59%)
Aug 17, 2018 67.94 68.32 67.67 67.96 5,542,196 +0.46(+0.68%)
Aug 16, 2018 66.98 68.24 66.95 67.50 6,321,450 +0.94(+1.42%)
Aug 15, 2018 68.48 68.56 66.48 66.56 7,500,546 -2.36(-3.43%)
Aug 14, 2018 68.08 69.14 67.93 68.92 6,589,880 +1.32(+1.95%)
Aug 13, 2018 68.26 68.71 67.49 67.61 6,999,459 -0.55(-0.81%)
Aug 10, 2018 66.99 68.26 66.88 68.16 9,686,216 +0.86(+1.27%)
Aug 09, 2018 68.76 68.92 65.84 67.30 16,903,846 -2.95(-4.20%)
Aug 08, 2018 70.61 70.74 69.50 70.25 5,243,926 -0.64(-0.90%)
Aug 07, 2018 71.80 71.92 70.79 70.89 4,546,239 -0.31(-0.44%)
Aug 06, 2018 71.34 71.53 70.73 71.21 3,726,525 +0.01(+0.01%)
Aug 03, 2018 71.03 71.40 70.85 71.20 3,792,771 +0.04(+0.06%)
Aug 02, 2018 70.95 71.43 70.81 71.15 3,878,554 -0.35(-0.48%)
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.