Occidental Petroleum (NY: OXY )

60.92 -1.52 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 62.69 62.77 60.72 60.92 21,310,892 -1.52(-2.43%)
Jun 20, 2024 61.92 62.96 61.44 62.44 11,202,584 +1.18(+1.93%)
Jun 18, 2024 61.03 61.60 60.83 61.26 10,427,096 +1.06(+1.76%)
Jun 17, 2024 59.88 60.38 59.48 60.20 7,716,145 +0.36(+0.60%)
Jun 14, 2024 59.85 59.87 59.13 59.84 8,611,187 +0.04(+0.07%)
Jun 13, 2024 60.31 60.39 59.38 59.80 9,177,487 -0.50(-0.83%)
Jun 12, 2024 61.10 61.26 60.01 60.30 7,422,534 -0.31(-0.51%)
Jun 11, 2024 60.39 60.73 59.96 60.61 4,897,352 +0.13(+0.21%)
Jun 10, 2024 60.01 60.54 59.74 60.48 7,821,778 +1.22(+2.06%)
Jun 07, 2024 59.59 60.05 59.11 59.26 6,990,077 -0.60(-1.00%)
Jun 06, 2024 59.53 59.89 59.30 59.86 5,042,761 +0.24(+0.40%)
Jun 05, 2024 59.93 59.93 59.23 59.62 4,918,828 -0.05(-0.08%)
Jun 04, 2024 59.79 59.79 58.78 59.67 6,933,581 -0.68(-1.12%)
Jun 03, 2024 61.99 62.01 59.97 60.35 7,586,205 -1.92(-3.09%)
May 31, 2024 61.10 62.36 61.10 62.27 8,006,528 +1.29(+2.11%)
May 30, 2024 60.76 61.32 60.69 60.98 3,800,739 +0.09(+0.15%)
May 29, 2024 61.83 61.83 60.54 60.89 6,736,724 -1.09(-1.75%)
May 28, 2024 62.06 62.62 61.61 61.98 6,289,324 +0.26(+0.42%)
May 24, 2024 61.97 62.25 61.52 61.72 4,633,834 -0.01(-0.02%)
May 23, 2024 62.64 62.87 61.44 61.73 6,631,804 -0.70(-1.12%)
May 22, 2024 62.87 62.94 61.96 62.43 5,766,078 -0.69(-1.09%)
May 21, 2024 63.19 63.83 62.95 63.12 4,102,367 -0.22(-0.35%)
May 20, 2024 63.42 63.51 62.77 63.33 4,856,756 +0.16(+0.25%)
May 17, 2024 62.75 63.31 62.43 63.18 6,627,116 +0.55(+0.88%)
May 16, 2024 63.14 63.33 62.48 62.63 5,332,362 -0.52(-0.82%)
May 15, 2024 62.67 63.31 61.79 63.15 6,433,102 +0.32(+0.51%)
May 14, 2024 62.66 63.06 62.44 62.83 4,726,808 +0.15(+0.24%)
May 13, 2024 63.53 63.68 62.27 62.68 6,441,944 -0.66(-1.04%)
May 10, 2024 64.24 64.46 63.21 63.33 6,564,651 -0.67(-1.04%)
May 09, 2024 63.54 64.32 63.36 64.00 4,998,311 +0.56(+0.88%)
May 08, 2024 63.70 64.43 63.21 63.44 9,112,501 -1.38(-2.14%)
May 07, 2024 64.69 65.21 64.63 64.83 6,281,938 +0.05(+0.08%)
May 06, 2024 64.57 65.54 64.56 64.78 8,411,299 +0.63(+0.98%)
May 03, 2024 64.56 64.67 63.42 64.15 6,796,677 -0.27(-0.42%)
May 02, 2024 64.53 65.14 63.88 64.42 5,522,853 +0.21(+0.33%)
May 01, 2024 65.44 65.75 63.45 64.21 8,693,759 -1.68(-2.56%)
Apr 30, 2024 67.92 67.92 65.87 65.90 7,413,080 -2.08(-3.06%)
Apr 29, 2024 67.11 68.18 67.10 67.98 5,455,629 +0.45(+0.66%)
Apr 26, 2024 67.69 67.76 66.68 67.53 5,447,024 -0.10(-0.15%)
Apr 25, 2024 66.99 67.77 66.74 67.63 5,334,310 +0.55(+0.82%)
Apr 24, 2024 66.85 67.27 66.50 67.08 5,304,146 -0.06(-0.09%)
Apr 23, 2024 66.38 67.25 66.16 67.14 5,404,789 +0.39(+0.58%)
Apr 22, 2024 65.87 67.33 65.64 66.75 6,296,775 +0.37(+0.56%)
Apr 19, 2024 65.93 67.37 65.88 66.38 9,830,917 +0.59(+0.89%)
Apr 18, 2024 65.84 66.13 65.40 65.80 7,041,019 +0.06(+0.09%)
Apr 17, 2024 66.44 66.81 65.27 65.74 7,078,734 -0.84(-1.26%)
Apr 16, 2024 67.60 67.80 65.39 66.57 12,490,226 -1.51(-2.22%)
Apr 15, 2024 68.98 69.18 68.00 68.09 9,281,139 -0.67(-0.97%)
Apr 12, 2024 69.68 70.92 68.47 68.75 14,754,103 -0.25(-0.36%)
Apr 11, 2024 69.19 69.24 68.08 69.00 7,102,256 +0.32(+0.46%)
Apr 10, 2024 68.01 69.24 67.91 68.69 8,161,760 +0.39(+0.57%)
Apr 09, 2024 68.74 68.92 67.82 68.30 4,849,854 -0.18(-0.26%)
Apr 08, 2024 68.74 68.94 67.70 68.48 7,856,811 -0.52(-0.75%)
Apr 05, 2024 67.75 69.32 67.31 68.99 12,411,270 +1.61(+2.40%)
Apr 04, 2024 67.46 67.89 66.97 67.38 7,498,182 -0.08(-0.12%)
Apr 03, 2024 67.34 67.63 66.80 67.46 8,533,694 +0.45(+0.67%)
Apr 02, 2024 66.48 67.93 66.24 67.01 11,746,538 +0.88(+1.33%)
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.