Occidental Petroleum (NY: OXY )

52.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 55.08 55.86 54.62 55.08 17,523,638 +0.86(+1.59%)
Jun 27, 2008 52.21 54.26 52.21 54.22 27,098,568 +2.15(+4.13%)
Jun 26, 2008 52.12 52.89 51.19 52.07 14,393,912 +0.05(+0.09%)
Jun 25, 2008 52.68 52.86 50.53 52.02 16,809,178 -0.74(-1.39%)
Jun 24, 2008 53.61 53.81 52.66 52.75 11,804,124 -0.95(-1.77%)
Jun 23, 2008 52.31 54.00 51.79 53.70 17,382,790 +1.21(+2.30%)
Jun 20, 2008 54.17 54.25 52.15 52.49 16,541,393 -0.77(-1.44%)
Jun 19, 2008 55.53 56.38 53.14 53.26 14,033,289 -2.07(-3.73%)
Jun 18, 2008 56.01 56.04 54.61 55.33 10,534,641 -0.54(-0.97%)
Jun 17, 2008 54.70 56.21 54.27 55.87 10,283,261 +0.98(+1.79%)
Jun 16, 2008 54.37 55.42 54.12 54.88 10,862,513 +0.90(+1.67%)
Jun 13, 2008 53.66 54.65 53.35 53.98 14,235,008 -0.20(-0.36%)
Jun 12, 2008 55.17 55.17 53.74 54.18 20,599,878 -2.23(-3.94%)
Jun 11, 2008 55.99 56.70 54.74 56.41 12,142,094 +1.32(+2.39%)
Jun 10, 2008 56.15 57.89 54.44 55.09 15,160,344 -2.26(-3.94%)
Jun 09, 2008 57.29 57.94 56.52 57.35 12,071,838 +0.53(+0.93%)
Jun 06, 2008 57.14 59.26 56.64 56.82 21,607,318 +0.65(+1.16%)
Jun 05, 2008 54.36 56.23 53.67 56.17 12,163,009 +2.60(+4.85%)
Jun 04, 2008 54.66 54.92 53.51 53.57 17,801,622 -1.39(-2.52%)
Jun 03, 2008 56.33 57.47 54.88 54.96 16,746,929 -1.74(-3.07%)
Jun 02, 2008 56.09 57.43 55.94 56.70 11,852,190 +0.35(+0.62%)
May 30, 2008 56.17 56.71 55.68 56.35 12,459,271 +0.62(+1.11%)
May 29, 2008 56.68 57.48 55.71 55.73 13,170,678 -1.35(-2.36%)
May 28, 2008 55.42 57.08 55.00 57.08 13,798,110 +1.08(+1.93%)
May 27, 2008 56.81 57.09 55.73 56.00 12,409,459 -1.21(-2.12%)
May 26, 2008 59.46 59.46 56.62 57.21 0 +0.00(+0.00%)
May 23, 2008 59.46 59.46 56.62 57.21 14,201,307 -1.65(-2.80%)
May 22, 2008 59.32 60.40 58.37 58.86 14,948,534 -0.26(-0.44%)
May 21, 2008 60.17 61.32 58.96 59.12 18,328,872 -0.86(-1.43%)
May 20, 2008 58.97 60.09 58.67 59.98 14,243,391 +1.47(+2.50%)
May 19, 2008 58.45 59.32 58.00 58.51 12,838,745 +0.29(+0.49%)
May 16, 2008 56.56 58.23 55.93 58.23 15,621,792 +2.55(+4.58%)
May 15, 2008 55.31 56.18 54.37 55.68 14,812,053 +1.24(+2.29%)
May 14, 2008 55.60 55.77 54.27 54.43 9,901,929 -0.82(-1.49%)
May 13, 2008 54.22 55.25 53.33 55.25 10,830,410 +1.31(+2.42%)
May 12, 2008 53.51 54.35 53.08 53.95 8,797,181 +0.10(+0.18%)
May 09, 2008 53.95 54.36 52.97 53.85 7,966,595 -0.04(-0.08%)
May 08, 2008 53.87 53.94 52.97 53.89 11,557,667 +0.71(+1.34%)
May 07, 2008 54.91 55.15 53.18 53.18 12,891,226 -1.48(-2.70%)
May 06, 2008 53.12 54.89 52.82 54.66 10,961,724 +2.04(+3.88%)
May 05, 2008 51.67 53.11 51.64 52.62 8,129,289 +1.29(+2.51%)
May 02, 2008 50.50 51.38 50.17 51.33 9,626,225 +1.67(+3.36%)
May 01, 2008 50.45 50.70 47.99 49.66 15,330,326 -1.34(-2.63%)
Apr 30, 2008 51.33 51.91 50.42 51.00 10,568,636 -0.02(-0.05%)
Apr 29, 2008 52.16 52.44 50.98 51.03 10,052,598 -1.40(-2.68%)
Apr 28, 2008 53.63 53.65 52.24 52.43 10,090,183 -0.82(-1.53%)
Apr 25, 2008 51.83 53.27 51.35 53.25 12,272,153 +2.48(+4.88%)
Apr 24, 2008 52.32 52.32 50.39 50.77 12,712,214 -1.04(-2.01%)
Apr 23, 2008 52.88 52.88 51.35 51.81 9,729,005 -0.94(-1.78%)
Apr 22, 2008 51.86 53.30 51.57 52.75 12,446,848 +0.77(+1.47%)
Apr 21, 2008 51.44 52.08 50.84 51.99 10,906,659 +1.20(+2.35%)
Apr 18, 2008 50.88 51.24 50.34 50.79 12,943,526 -0.01(-0.01%)
Apr 17, 2008 50.80 51.55 50.53 50.80 7,302,382 -0.20(-0.38%)
Apr 16, 2008 48.95 51.12 48.84 50.99 15,031,689 +2.28(+4.68%)
Apr 15, 2008 48.42 48.98 48.26 48.71 8,782,802 +0.80(+1.66%)
Apr 14, 2008 47.33 48.37 47.33 47.92 8,538,396 +0.58(+1.22%)
Apr 11, 2008 48.33 48.33 47.26 47.34 5,107,509 -0.83(-1.73%)
Apr 10, 2008 48.24 48.60 47.77 48.17 8,324,552 -0.16(-0.33%)
Apr 09, 2008 47.43 48.97 47.39 48.33 9,591,634 +1.02(+2.16%)
Apr 08, 2008 46.61 47.71 46.55 47.31 8,156,337 +0.38(+0.81%)
Apr 07, 2008 47.95 48.09 46.78 46.93 7,362,467 -0.12(-0.25%)
Apr 04, 2008 46.46 47.49 46.46 47.05 8,254,225 +0.75(+1.62%)
Apr 03, 2008 45.72 47.11 45.48 46.30 11,182,489 +0.39(+0.85%)
Apr 02, 2008 45.67 46.37 45.46 45.90 13,311,115 +0.01(+0.01%)
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.