Occidental Petroleum (NY: OXY )

64.72 +0.52 (+0.82%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 61.61 62.19 61.38 61.65 9,740,329 +0.11(+0.18%)
Mar 30, 2023 61.96 62.05 60.94 61.54 8,414,050 +0.23(+0.37%)
Mar 29, 2023 61.91 62.16 60.93 61.32 13,262,304 -0.12(-0.19%)
Mar 28, 2023 59.89 61.57 59.80 61.43 22,056,258 +2.53(+4.29%)
Mar 27, 2023 57.97 59.11 57.31 58.91 14,532,088 +1.45(+2.53%)
Mar 24, 2023 57.16 57.87 56.32 57.45 13,785,179 -0.30(-0.51%)
Mar 23, 2023 58.31 58.82 56.97 57.75 15,245,985 -0.20(-0.34%)
Mar 22, 2023 59.54 59.67 57.88 57.95 14,097,774 -1.54(-2.59%)
Mar 21, 2023 59.18 59.99 58.76 59.49 17,170,942 +1.24(+2.14%)
Mar 20, 2023 57.78 58.79 57.50 58.24 14,760,583 +0.49(+0.86%)
Mar 17, 2023 58.24 58.77 57.19 57.75 21,270,970 -0.55(-0.95%)
Mar 16, 2023 55.89 58.34 55.22 58.30 23,027,040 +2.21(+3.94%)
Mar 15, 2023 57.42 57.62 54.82 56.09 31,094,414 -3.35(-5.63%)
Mar 14, 2023 58.71 60.86 58.28 59.44 17,031,884 +1.03(+1.76%)
Mar 13, 2023 57.63 59.39 56.57 58.41 19,814,528 -0.70(-1.19%)
Mar 10, 2023 59.58 60.31 58.69 59.11 14,901,664 -0.69(-1.16%)
Mar 09, 2023 61.41 62.41 59.62 59.80 13,482,764 -1.39(-2.28%)
Mar 08, 2023 61.05 62.60 60.11 61.20 23,276,678 +1.28(+2.14%)
Mar 07, 2023 60.37 60.69 59.57 59.92 12,682,941 -0.82(-1.35%)
Mar 06, 2023 60.12 61.02 59.92 60.73 13,084,689 +0.42(+0.70%)
Mar 03, 2023 58.57 60.75 58.40 60.31 17,355,106 +0.96(+1.63%)
Mar 02, 2023 58.49 59.61 58.34 59.35 14,074,666 +0.55(+0.94%)
Mar 01, 2023 57.61 59.17 57.50 58.79 14,617,045 +1.13(+1.96%)
Feb 28, 2023 58.81 59.63 57.60 57.66 34,881,220 -0.39(-0.68%)
Feb 27, 2023 58.36 58.74 57.48 58.06 18,165,302 -0.02(-0.03%)
Feb 24, 2023 57.85 58.36 57.12 58.08 13,320,603 -0.24(-0.41%)
Feb 23, 2023 58.64 58.95 57.65 58.31 12,912,157 +0.79(+1.37%)
Feb 22, 2023 58.33 58.97 57.07 57.52 17,450,810 -1.38(-2.34%)
Feb 21, 2023 59.61 60.34 58.74 58.90 11,478,651 -0.90(-1.50%)
Feb 17, 2023 60.36 60.37 59.13 59.80 20,697,796 -1.74(-2.83%)
Feb 16, 2023 61.55 62.88 61.46 61.54 12,348,514 -0.39(-0.64%)
Feb 15, 2023 64.35 64.39 61.72 61.94 18,057,338 -3.39(-5.19%)
Feb 14, 2023 64.05 65.96 63.46 65.32 12,582,183 +1.56(+2.44%)
Feb 13, 2023 64.01 64.46 63.32 63.77 7,948,954 -0.86(-1.33%)
Feb 10, 2023 63.17 64.76 63.04 64.62 13,741,362 +2.39(+3.84%)
Feb 09, 2023 63.01 63.36 62.04 62.23 6,839,145 -0.72(-1.14%)
Feb 08, 2023 63.51 64.01 62.73 62.95 7,778,080 -0.66(-1.04%)
Feb 07, 2023 61.05 63.70 60.85 63.61 13,145,348 +3.00(+4.96%)
Feb 06, 2023 60.56 60.90 59.29 60.61 11,973,878 +0.31(+0.51%)
Feb 03, 2023 61.73 63.04 60.07 60.30 18,129,550 -1.21(-1.97%)
Feb 02, 2023 62.25 62.42 60.59 61.51 13,297,034 -1.01(-1.62%)
Feb 01, 2023 63.27 63.52 61.33 62.53 12,876,840 -1.27(-1.99%)
Jan 31, 2023 63.22 63.80 62.65 63.80 10,467,703 +0.65(+1.03%)
Jan 30, 2023 64.81 64.95 63.09 63.15 9,651,776 -2.37(-3.62%)
Jan 27, 2023 66.12 66.89 65.49 65.52 8,897,435 -0.54(-0.82%)
Jan 26, 2023 64.38 66.10 63.76 66.06 12,767,215 +2.53(+3.98%)
Jan 25, 2023 62.88 63.55 61.35 63.53 10,197,754 +0.09(+0.14%)
Jan 24, 2023 60.55 73.44 57.66 63.44 8,643,404 -2.04(-3.11%)
Jan 23, 2023 66.28 66.67 65.31 65.48 10,030,463 -0.40(-0.61%)
Jan 20, 2023 65.11 66.08 64.42 65.88 12,633,666 +1.22(+1.89%)
Jan 19, 2023 63.06 65.00 62.80 64.66 10,184,989 +1.23(+1.94%)
Jan 18, 2023 64.20 66.02 63.29 63.43 14,121,693 -0.30(-0.46%)
Jan 17, 2023 64.42 64.98 63.57 63.73 7,609,594 -0.58(-0.90%)
Jan 13, 2023 64.74 65.12 63.68 64.31 7,312,246 -0.42(-0.65%)
Jan 12, 2023 63.51 65.46 63.26 64.73 12,538,387 +1.62(+2.57%)
Jan 11, 2023 64.00 64.00 62.65 63.11 7,726,616 -0.06(-0.09%)
Jan 10, 2023 63.27 63.60 62.15 63.17 6,705,355 +0.07(+0.11%)
Jan 09, 2023 63.88 65.56 63.00 63.10 12,707,688 +0.32(+0.52%)
Jan 06, 2023 62.44 63.64 61.98 62.77 9,985,861 +1.51(+2.46%)
Jan 05, 2023 60.18 61.77 59.82 61.27 10,855,945 +1.09(+1.82%)
Jan 04, 2023 59.02 60.89 58.78 60.17 12,422,989 +0.06(+0.10%)
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.