Occidental Petroleum (NY: OXY )

59.40 -0.29 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 60.78 60.92 59.39 59.40 10,524,829 -0.29(-0.49%)
Jun 02, 2023 59.02 59.99 58.71 59.69 14,473,212 +1.57(+2.70%)
Jun 01, 2023 57.69 59.05 57.52 58.12 10,182,987 +0.46(+0.80%)
May 31, 2023 58.35 58.51 57.52 57.66 15,262,484 -0.93(-1.59%)
May 30, 2023 58.11 58.80 57.90 58.59 12,509,444 -0.35(-0.59%)
May 26, 2023 59.12 59.23 58.56 58.94 9,946,043 +0.13(+0.22%)
May 25, 2023 58.61 59.09 58.27 58.81 10,362,758 -0.58(-0.98%)
May 24, 2023 60.17 60.35 59.12 59.39 10,663,423 -0.29(-0.49%)
May 23, 2023 59.65 60.31 59.25 59.68 9,636,296 +0.64(+1.08%)
May 22, 2023 59.10 59.53 58.71 59.04 9,437,520 -0.09(-0.15%)
May 19, 2023 59.06 60.23 58.97 59.13 16,016,636 +0.88(+1.51%)
May 18, 2023 58.82 58.85 57.77 58.25 11,270,700 -0.67(-1.14%)
May 17, 2023 58.70 59.16 58.17 58.92 9,547,270 +0.78(+1.34%)
May 16, 2023 58.77 58.87 58.01 58.14 10,503,214 -0.38(-0.65%)
May 15, 2023 58.40 58.88 58.16 58.52 9,129,870 +0.43(+0.74%)
May 12, 2023 58.08 58.39 57.74 58.09 9,463,711 +0.16(+0.28%)
May 11, 2023 56.40 58.00 56.31 57.93 14,174,506 +1.08(+1.90%)
May 10, 2023 58.27 58.89 56.47 56.85 21,374,308 -2.11(-3.58%)
May 09, 2023 58.65 59.65 58.58 58.96 13,339,555 +0.00(+0.00%)
May 08, 2023 60.62 61.15 58.93 58.96 17,622,252 -1.73(-2.85%)
May 05, 2023 60.12 61.08 59.75 60.69 11,276,004 +1.99(+3.39%)
May 04, 2023 59.04 59.84 58.27 58.70 11,197,720 -0.27(-0.46%)
May 03, 2023 59.25 60.10 58.94 58.97 11,628,594 -1.07(-1.78%)
May 02, 2023 60.55 60.55 59.08 60.04 12,430,368 -1.13(-1.85%)
May 01, 2023 60.98 61.88 60.76 61.17 7,443,133 -0.36(-0.59%)
Apr 28, 2023 60.70 62.17 60.35 61.53 9,961,751 +0.95(+1.57%)
Apr 27, 2023 60.30 60.82 59.97 60.58 8,183,969 +0.32(+0.53%)
Apr 26, 2023 61.32 61.34 59.92 60.26 8,524,276 -1.07(-1.74%)
Apr 25, 2023 61.87 62.02 60.62 61.33 9,707,547 -1.43(-2.28%)
Apr 24, 2023 61.87 63.07 61.77 62.76 7,557,030 +0.89(+1.44%)
Apr 21, 2023 62.15 62.43 61.44 61.87 7,825,546 -0.16(-0.26%)
Apr 20, 2023 61.55 62.27 61.50 62.03 7,764,949 -0.44(-0.70%)
Apr 19, 2023 62.00 62.59 61.38 62.47 7,738,639 -0.53(-0.84%)
Apr 18, 2023 62.78 63.16 62.25 63.00 7,930,972 +0.06(+0.10%)
Apr 17, 2023 64.38 64.41 62.85 62.94 8,512,174 -1.54(-2.39%)
Apr 14, 2023 64.74 64.99 64.04 64.48 6,763,379 -0.29(-0.45%)
Apr 13, 2023 64.75 65.18 64.52 64.77 7,687,321 -0.07(-0.11%)
Apr 12, 2023 64.80 65.21 64.25 64.84 9,182,886 +0.47(+0.73%)
Apr 11, 2023 64.39 64.89 63.91 64.37 8,974,951 +0.28(+0.44%)
Apr 10, 2023 63.20 64.47 63.17 64.09 11,526,312 +1.05(+1.67%)
Apr 06, 2023 64.05 64.14 62.97 63.04 10,480,921 -1.53(-2.37%)
Apr 05, 2023 64.37 65.18 63.59 64.57 12,048,722 -0.26(-0.40%)
Apr 04, 2023 65.83 65.88 63.91 64.83 16,163,212 -0.35(-0.54%)
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.