Occidental Petroleum (NY: OXY )

51.75 -0.31 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 58.98 59.06 58.39 58.67 5,401,544 +0.30(+0.52%)
Jun 29, 2015 58.86 58.93 58.17 58.37 6,486,093 -1.39(-2.32%)
Jun 26, 2015 59.07 59.81 58.39 59.76 7,901,848 +0.51(+0.87%)
Jun 25, 2015 59.60 59.85 59.11 59.25 5,627,125 -0.60(-1.00%)
Jun 24, 2015 59.77 60.17 59.42 59.84 5,115,970 -0.06(-0.10%)
Jun 23, 2015 59.60 59.93 59.25 59.90 6,150,891 +0.46(+0.77%)
Jun 22, 2015 58.93 59.60 58.73 59.44 4,756,763 +0.62(+1.05%)
Jun 19, 2015 59.39 59.96 58.80 58.82 7,451,999 -0.85(-1.43%)
Jun 18, 2015 59.64 59.87 59.22 59.68 5,746,089 +0.23(+0.38%)
Jun 17, 2015 59.77 59.99 58.74 59.45 5,518,760 +0.22(+0.37%)
Jun 16, 2015 58.22 59.42 58.22 59.23 4,966,918 +0.80(+1.37%)
Jun 15, 2015 58.27 58.81 58.18 58.43 4,025,567 -0.25(-0.42%)
Jun 12, 2015 59.26 59.31 58.36 58.68 4,866,216 -0.84(-1.41%)
Jun 11, 2015 59.44 59.90 59.25 59.52 4,447,739 +0.05(+0.08%)
Jun 10, 2015 59.27 59.55 58.98 59.47 6,155,002 +1.02(+1.74%)
Jun 09, 2015 58.72 58.98 58.39 58.45 5,390,593 +0.19(+0.32%)
Jun 08, 2015 58.85 58.97 58.16 58.27 6,382,840 -0.84(-1.42%)
Jun 05, 2015 57.48 59.46 57.48 59.10 7,185,292 +1.34(+2.32%)
Jun 04, 2015 58.17 58.50 57.72 57.77 6,354,990 -0.80(-1.37%)
Jun 03, 2015 58.78 59.04 58.53 58.57 5,581,394 -0.80(-1.35%)
Jun 02, 2015 59.12 59.70 58.30 59.37 7,277,356 +0.41(+0.70%)
Jun 01, 2015 58.96 59.30 58.22 58.96 6,779,653 +0.52(+0.90%)
May 29, 2015 58.26 58.54 57.56 58.43 8,094,508 +0.34(+0.59%)
May 28, 2015 57.30 58.32 57.02 58.09 6,406,688 +0.68(+1.18%)
May 27, 2015 57.27 57.89 56.88 57.41 5,473,320 +0.07(+0.13%)
May 26, 2015 57.04 57.54 56.81 57.33 6,959,167 -0.22(-0.38%)
May 22, 2015 57.03 57.55 57.55 57.55 5,005,828 +0.04(+0.08%)
May 21, 2015 57.49 57.86 57.18 57.51 4,630,082 +0.25(+0.43%)
May 20, 2015 56.97 57.57 56.65 57.26 4,854,162 +0.58(+1.03%)
May 19, 2015 57.18 57.39 56.65 56.68 6,919,235 -1.05(-1.81%)
May 18, 2015 57.11 57.81 56.98 57.72 4,294,291 +0.30(+0.52%)
May 15, 2015 56.87 57.63 56.50 57.42 3,646,076 +0.41(+0.72%)
May 14, 2015 57.00 57.68 56.94 57.01 3,288,442 +0.09(+0.16%)
May 13, 2015 57.59 57.79 56.56 56.92 4,716,642 -0.38(-0.67%)
May 12, 2015 57.33 57.52 56.80 57.30 5,487,741 +0.00(+0.00%)
May 11, 2015 58.34 58.42 57.25 57.30 6,671,609 -0.91(-1.57%)
May 08, 2015 58.54 58.57 57.33 58.22 8,313,910 +0.22(+0.37%)
May 07, 2015 58.75 59.01 57.67 58.00 8,969,856 -1.35(-2.28%)
May 06, 2015 61.27 61.29 59.02 59.35 9,099,328 +0.60(+1.02%)
May 05, 2015 60.25 60.59 58.66 58.75 6,525,178 -1.05(-1.76%)
May 04, 2015 60.23 60.30 59.34 59.81 3,717,808 -0.35(-0.58%)
May 01, 2015 59.75 60.23 59.52 60.16 4,485,038 +0.30(+0.50%)
Apr 30, 2015 60.08 60.26 59.34 59.86 5,158,627 -0.01(-0.01%)
Apr 29, 2015 59.42 59.99 59.26 59.87 5,258,466 +0.31(+0.51%)
Apr 28, 2015 59.20 59.65 58.90 59.56 3,676,679 +0.20(+0.34%)
Apr 27, 2015 59.89 60.11 59.34 59.36 6,250,566 -0.25(-0.43%)
Apr 24, 2015 59.55 59.78 59.19 59.61 4,592,493 -0.20(-0.34%)
Apr 23, 2015 59.67 60.35 59.52 59.81 4,583,594 +0.34(+0.57%)
Apr 22, 2015 59.55 59.74 58.85 59.48 4,638,282 +0.10(+0.18%)
Apr 21, 2015 60.06 60.14 59.21 59.37 3,990,743 -0.69(-1.14%)
Apr 20, 2015 60.25 60.86 59.98 60.06 5,193,483 -0.12(-0.20%)
Apr 17, 2015 60.41 60.62 59.57 60.18 8,804,051 -0.63(-1.03%)
Apr 16, 2015 60.66 61.09 60.05 60.81 7,374,166 -0.10(-0.17%)
Apr 15, 2015 59.93 61.32 59.59 60.91 9,054,454 +1.65(+2.79%)
Apr 14, 2015 58.55 59.47 58.46 59.26 6,119,891 +1.17(+2.01%)
Apr 13, 2015 58.93 59.07 58.06 58.10 3,552,603 -0.53(-0.91%)
Apr 10, 2015 58.38 58.68 58.00 58.63 4,466,989 +0.46(+0.80%)
Apr 09, 2015 57.27 58.33 57.24 58.16 5,487,499 +0.92(+1.61%)
Apr 08, 2015 57.56 57.70 57.15 57.24 6,810,680 -0.16(-0.27%)
Apr 07, 2015 57.24 57.63 56.81 57.40 5,997,607 +0.22(+0.39%)
Apr 06, 2015 56.01 57.55 55.67 57.18 9,363,533 +1.46(+2.63%)
Apr 02, 2015 55.03 55.71 55.71 55.71 7,062,140 +0.23(+0.42%)
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.