Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Occidental Petroleum (NY: OXY )

67.78 -0.10 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 16.88 16.88 16.88 16,897,742 -0.59(-3.35%)
Dec 30, 2020 16.78 17.69 16.71 17.46 16,897,742 +0.65(+3.89%)
Dec 29, 2020 17.15 17.35 16.66 16.81 18,515,502 -0.16(-0.92%)
Dec 28, 2020 17.28 17.66 16.92 16.97 14,959,755 -0.26(-1.53%)
Dec 24, 2020 17.72 17.72 16.97 17.23 9,439,140 -0.21(-1.23%)
Dec 23, 2020 16.70 17.93 16.63 17.44 24,586,146 +0.95(+5.73%)
Dec 22, 2020 17.06 17.13 16.46 16.50 22,057,706 -0.54(-3.15%)
Dec 21, 2020 16.59 17.58 16.52 17.03 30,388,092 -1.02(-5.67%)
Dec 18, 2020 18.59 18.99 17.99 18.06 39,183,012 -0.64(-3.44%)
Dec 17, 2020 19.23 19.28 18.62 18.70 18,065,258 -0.26(-1.39%)
Dec 16, 2020 19.28 19.38 18.76 18.97 17,471,494 -0.38(-1.97%)
Dec 15, 2020 19.07 19.68 18.35 19.35 27,544,986 +0.65(+3.50%)
Dec 14, 2020 20.90 21.11 18.60 18.69 37,018,864 -1.68(-8.23%)
Dec 11, 2020 20.68 20.82 19.84 20.37 31,731,710 -0.41(-1.97%)
Dec 10, 2020 18.92 21.07 18.82 20.78 53,393,824 +1.87(+9.90%)
Dec 09, 2020 19.16 19.89 18.35 18.91 45,741,228 +0.26(+1.41%)
Dec 08, 2020 17.41 18.81 17.37 18.64 33,717,752 +0.92(+5.17%)
Dec 07, 2020 17.38 18.20 17.10 17.73 33,045,380 -0.39(-2.15%)
Dec 04, 2020 16.48 18.14 16.47 18.12 54,254,156 +2.14(+13.42%)
Dec 03, 2020 15.62 16.31 15.26 15.97 27,269,032 +0.44(+2.82%)
Dec 02, 2020 14.54 16.09 14.39 15.53 33,839,324 +0.79(+5.35%)
Dec 01, 2020 15.50 15.73 14.59 14.75 32,093,680 -0.61(-4.00%)
Nov 30, 2020 15.83 16.13 15.32 15.36 31,810,928 -0.78(-4.83%)
Nov 27, 2020 16.29 16.52 15.92 16.14 13,618,845 -0.16(-0.96%)
Nov 25, 2020 16.23 16.66 15.53 16.29 30,481,382 -0.06(-0.36%)
Nov 24, 2020 16.54 16.83 15.90 16.35 55,681,616 +0.80(+5.14%)
Nov 23, 2020 13.50 15.41 13.48 15.55 45,945,036 +2.41(+18.31%)
Nov 20, 2020 13.34 13.36 12.96 13.15 20,701,466 +0.13(+0.97%)
Nov 19, 2020 12.35 13.08 12.24 13.02 20,634,646 +0.48(+3.81%)
Nov 18, 2020 12.75 13.37 12.53 12.54 30,377,214 -0.08(-0.62%)
Nov 17, 2020 12.05 12.66 11.95 12.62 19,080,092 +0.24(+1.97%)
Nov 16, 2020 12.18 12.39 11.94 12.38 24,965,746 +0.88(+7.63%)
Nov 13, 2020 11.11 11.63 11.08 11.50 17,348,188 +0.48(+4.33%)
Nov 12, 2020 11.29 11.66 10.91 11.02 20,077,518 -0.58(-4.96%)
Nov 11, 2020 12.37 12.38 11.44 11.60 29,323,178 -0.47(-3.88%)
Nov 10, 2020 11.77 12.13 11.35 12.07 32,160,690 +0.15(+1.23%)
Nov 09, 2020 11.26 12.38 11.15 11.92 61,886,076 +2.16(+22.18%)
Nov 06, 2020 10.08 10.20 9.687 9.755 22,210,134 -0.45(-4.39%)
Nov 05, 2020 9.522 10.35 9.522 10.20 36,001,956 +0.64(+6.73%)
Nov 04, 2020 9.414 9.736 9.083 9.561 22,942,792 +0.12(+1.24%)
Nov 03, 2020 9.638 9.755 9.346 9.444 19,721,126 +0.04(+0.41%)
Nov 02, 2020 9.025 9.551 8.800 9.405 29,280,494 +0.51(+5.70%)
Oct 30, 2020 8.771 8.956 8.626 8.898 23,750,402 +0.00(+0.00%)
Oct 29, 2020 8.479 8.947 8.303 8.898 29,474,276 +0.24(+2.82%)
Oct 28, 2020 8.752 8.927 8.557 8.654 31,777,020 -0.38(-4.21%)
Oct 27, 2020 9.161 9.258 9.034 9.034 21,258,944 -0.19(-2.01%)
Oct 26, 2020 9.541 9.590 9.102 9.219 27,440,956 -0.55(-5.59%)
Oct 23, 2020 9.989 10.10 9.648 9.765 20,390,970 -0.15(-1.47%)
Oct 22, 2020 9.453 9.941 9.414 9.911 25,869,960 +0.50(+5.28%)
Oct 21, 2020 9.609 9.707 9.414 9.414 23,367,012 -0.40(-4.07%)
Oct 20, 2020 9.668 9.931 9.580 9.814 17,850,762 +0.24(+2.55%)
Oct 19, 2020 9.931 9.950 9.561 9.570 22,646,258 -0.26(-2.68%)
Oct 16, 2020 10.24 10.26 9.814 9.833 19,746,890 -0.51(-4.90%)
Oct 15, 2020 9.970 10.34 9.746 10.34 19,389,394 +0.16(+1.53%)
Oct 14, 2020 10.25 10.67 10.17 10.18 20,622,358 -0.07(-0.67%)
Oct 13, 2020 10.49 10.68 10.17 10.25 15,910,451 -0.28(-2.68%)
Oct 12, 2020 10.37 10.57 10.14 10.54 19,020,804 -0.01(-0.09%)
Oct 09, 2020 10.92 11.05 10.47 10.54 27,328,398 -0.35(-3.22%)
Oct 08, 2020 10.15 10.92 10.07 10.90 28,178,452 +0.88(+8.75%)
Oct 07, 2020 9.970 10.06 9.863 10.02 17,895,412 +0.15(+1.48%)
Oct 06, 2020 10.40 10.51 9.785 9.872 30,242,578 -0.31(-3.06%)
Oct 05, 2020 9.843 10.25 9.755 10.18 25,303,354 +0.57(+5.88%)
Oct 02, 2020 9.015 9.648 8.995 9.619 29,317,790 +0.19(+1.96%)
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.