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 30, 2015 56.97 57.84 56.32 57.06 6,119,253 +0.31(+0.55%)
Oct 29, 2015 56.22 57.32 56.04 56.74 6,305,910 +0.24(+0.43%)
Oct 28, 2015 54.17 57.03 53.80 56.50 9,841,465 +2.76(+5.14%)
Oct 27, 2015 54.10 54.19 53.28 53.74 5,858,992 -1.12(-2.04%)
Oct 26, 2015 56.19 56.34 54.85 54.85 5,040,163 -1.57(-2.78%)
Oct 23, 2015 56.60 57.03 56.16 56.42 5,260,207 -0.48(-0.85%)
Oct 22, 2015 55.57 56.98 55.57 56.90 5,567,404 +1.78(+3.24%)
Oct 21, 2015 55.49 55.86 55.07 55.12 4,770,393 -0.44(-0.79%)
Oct 20, 2015 55.47 56.09 55.17 55.56 5,832,413 -0.10(-0.18%)
Oct 19, 2015 56.18 56.28 55.24 55.66 6,427,948 -1.16(-2.05%)
Oct 16, 2015 57.79 57.79 56.28 56.82 6,782,268 -0.38(-0.66%)
Oct 15, 2015 56.42 57.26 55.99 57.20 7,108,946 +0.63(+1.11%)
Oct 14, 2015 55.59 56.77 55.34 56.57 5,570,202 +0.91(+1.64%)
Oct 13, 2015 55.45 56.32 55.15 55.66 3,990,691 -0.25(-0.45%)
Oct 12, 2015 56.50 56.57 55.53 55.91 4,302,370 -0.43(-0.76%)
Oct 09, 2015 56.84 57.13 56.15 56.34 7,597,403 -0.36(-0.63%)
Oct 08, 2015 55.00 56.84 54.79 56.70 8,015,247 +1.67(+3.03%)
Oct 07, 2015 55.66 56.33 54.43 55.03 9,997,825 +0.23(+0.42%)
Oct 06, 2015 54.23 55.66 53.61 54.80 8,611,024 +0.72(+1.33%)
Oct 05, 2015 53.18 54.58 53.14 54.08 6,046,033 +1.42(+2.70%)
Oct 02, 2015 50.14 52.68 49.95 52.66 6,322,722 +2.16(+4.27%)
Oct 01, 2015 51.31 52.03 50.04 50.50 6,742,985 -0.14(-0.27%)
Sep 30, 2015 49.91 50.72 49.71 50.64 6,752,131 +1.29(+2.61%)
Sep 29, 2015 49.05 49.55 48.75 49.35 5,301,909 +0.64(+1.30%)
Sep 28, 2015 49.86 50.21 48.68 48.71 6,284,928 -1.90(-3.75%)
Sep 25, 2015 50.21 50.67 49.60 50.61 7,385,674 +0.80(+1.60%)
Sep 24, 2015 49.14 50.19 49.10 49.82 5,708,067 +0.20(+0.40%)
Sep 23, 2015 50.52 50.74 49.50 49.62 5,106,703 -0.72(-1.43%)
Sep 22, 2015 50.45 51.01 49.84 50.34 8,090,890 -0.80(-1.56%)
Sep 21, 2015 51.49 51.55 50.84 51.13 4,474,299 -0.03(-0.06%)
Sep 18, 2015 51.39 51.91 50.78 51.16 8,019,307 -1.15(-2.19%)
Sep 17, 2015 52.36 53.41 51.96 52.31 7,579,367 -0.04(-0.07%)
Sep 16, 2015 51.54 52.46 51.31 52.35 6,708,085 +1.26(+2.46%)
Sep 15, 2015 51.00 51.49 50.76 51.09 6,219,188 +0.43(+0.85%)
Sep 14, 2015 50.97 51.45 50.56 50.67 5,066,897 -0.54(-1.06%)
Sep 11, 2015 51.14 51.44 50.38 51.21 7,364,694 -0.64(-1.24%)
Sep 10, 2015 51.86 52.30 51.05 51.85 5,843,779 +0.08(+0.15%)
Sep 09, 2015 53.36 54.01 51.67 51.78 5,520,564 -1.42(-2.68%)
Sep 08, 2015 53.17 53.37 51.97 53.20 6,952,310 +0.46(+0.87%)
Sep 04, 2015 52.73 52.74 52.74 52.74 6,048,410 -0.92(-1.71%)
Sep 03, 2015 54.00 54.92 53.40 53.66 6,260,419 -0.17(-0.31%)
Sep 02, 2015 53.82 54.07 52.41 53.82 7,482,926 +0.81(+1.53%)
Sep 01, 2015 53.74 54.25 52.56 53.01 9,368,944 -2.27(-4.11%)
Aug 31, 2015 54.07 55.48 52.68 55.28 9,691,340 +0.89(+1.63%)
Aug 28, 2015 53.33 55.36 53.18 54.40 8,786,970 +0.97(+1.81%)
Aug 27, 2015 51.79 53.48 51.51 53.43 10,796,770 +2.58(+5.08%)
Aug 26, 2015 50.95 51.32 49.79 50.85 10,551,957 +1.06(+2.13%)
Aug 25, 2015 51.34 52.17 49.74 49.79 11,126,667 +0.02(+0.03%)
Aug 24, 2015 50.27 51.98 49.10 49.77 13,854,721 -2.67(-5.10%)
Aug 21, 2015 52.97 53.64 52.45 52.45 8,044,486 -0.92(-1.72%)
Aug 20, 2015 54.40 54.66 53.35 53.36 5,625,325 -1.28(-2.34%)
Aug 19, 2015 55.68 55.96 54.34 54.64 7,528,563 -1.23(-2.21%)
Aug 18, 2015 55.41 55.94 55.40 55.88 4,999,868 +0.04(+0.07%)
Aug 17, 2015 55.38 55.92 55.13 55.84 6,449,635 +0.26(+0.46%)
Aug 14, 2015 55.31 55.89 55.22 55.58 4,232,207 +0.36(+0.64%)
Aug 13, 2015 55.24 55.61 54.75 55.22 9,716,612 -0.61(-1.09%)
Aug 12, 2015 54.01 56.22 53.92 55.83 10,675,874 +1.70(+3.15%)
Aug 11, 2015 52.48 54.19 52.41 54.13 6,739,161 +0.15(+0.28%)
Aug 10, 2015 52.32 54.04 52.13 53.97 5,913,834 +1.89(+3.63%)
Aug 07, 2015 52.51 53.05 51.88 52.08 4,234,842 -0.48(-0.92%)
Aug 06, 2015 51.77 52.73 51.34 52.57 7,281,291 +0.58(+1.11%)
Aug 05, 2015 52.82 53.30 51.85 51.99 5,201,342 -0.28(-0.54%)
Aug 04, 2015 52.79 53.42 52.00 52.27 4,817,343 -0.28(-0.53%)
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.