Skip to main content

Occidental Petroleum (NY: OXY )

61.26 +1.06 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 33.82 36.29 33.33 34.91 14,234,453 +0.51(+1.48%)
Oct 30, 2008 32.76 34.64 31.52 34.40 16,890,530 +2.46(+7.72%)
Oct 29, 2008 32.28 34.22 30.05 31.94 21,986,808 +0.70(+2.23%)
Oct 28, 2008 28.52 31.28 26.41 31.24 16,203,770 +4.79(+18.11%)
Oct 27, 2008 27.68 29.17 26.09 26.45 17,675,270 -2.27(-7.90%)
Oct 24, 2008 26.78 29.62 26.15 28.72 14,099,920 -1.82(-5.97%)
Oct 23, 2008 28.80 30.99 27.61 30.54 17,984,518 +2.32(+8.22%)
Oct 22, 2008 29.45 29.70 27.42 28.22 18,544,232 -2.91(-9.35%)
Oct 21, 2008 32.49 32.84 30.17 31.13 16,781,940 -2.51(-7.47%)
Oct 20, 2008 30.55 33.90 29.96 33.65 14,452,549 +4.42(+15.12%)
Oct 17, 2008 28.25 32.06 27.71 29.23 20,063,536 +0.10(+0.35%)
Oct 16, 2008 27.51 29.41 25.10 29.13 30,341,668 +2.20(+8.17%)
Oct 15, 2008 31.39 31.61 26.53 26.93 24,957,100 -6.11(-18.49%)
Oct 14, 2008 33.90 34.74 31.33 33.04 20,730,172 +0.81(+2.52%)
Oct 13, 2008 30.19 32.63 28.92 32.23 26,584,142 +4.63(+16.79%)
Oct 10, 2008 28.05 30.10 25.58 27.59 33,076,112 -2.58(-8.54%)
Oct 09, 2008 35.32 35.56 30.03 30.17 18,539,866 -4.12(-12.01%)
Oct 08, 2008 32.85 36.32 32.15 34.29 28,471,324 +0.42(+1.24%)
Oct 07, 2008 37.76 38.22 33.65 33.87 18,998,642 -3.10(-8.38%)
Oct 06, 2008 37.09 37.68 33.08 36.97 23,514,692 -1.71(-4.42%)
Oct 03, 2008 39.49 41.90 38.36 38.68 0 -0.23(-0.60%)
Oct 02, 2008 41.41 41.41 38.09 38.91 18,678,374 -3.47(-8.19%)
Oct 01, 2008 44.07 44.07 40.97 42.38 14,805,385 -1.90(-4.30%)
Sep 30, 2008 42.55 44.50 42.12 44.28 12,427,031 +3.43(+8.38%)
Sep 29, 2008 46.43 46.43 40.54 40.86 22,463,982 -7.75(-15.94%)
Sep 26, 2008 47.58 48.71 46.31 48.61 0 -0.35(-0.71%)
Sep 25, 2008 48.23 49.53 47.78 48.95 11,391,884 +0.77(+1.60%)
Sep 24, 2008 49.09 49.24 47.70 48.18 10,288,542 -0.32(-0.66%)
Sep 23, 2008 50.71 51.63 48.05 48.50 13,938,179 -2.56(-5.02%)
Sep 22, 2008 50.51 52.90 50.38 51.07 17,644,932 +0.47(+0.92%)
Sep 19, 2008 46.69 51.86 45.79 50.60 0 +6.00(+13.46%)
Sep 18, 2008 44.79 46.60 43.04 44.60 17,579,634 +1.19(+2.75%)
Sep 17, 2008 43.75 46.22 42.53 43.40 20,766,754 -0.48(-1.09%)
Sep 16, 2008 41.01 44.00 40.20 43.88 17,409,270 +1.35(+3.18%)
Sep 15, 2008 42.44 44.91 41.91 42.53 15,963,576 -3.02(-6.62%)
Sep 12, 2008 44.01 45.92 44.01 45.55 13,928,869 +1.63(+3.72%)
Sep 11, 2008 43.65 44.32 42.24 43.91 14,490,436 +0.00(+0.00%)
Sep 10, 2008 41.90 44.48 41.81 43.91 16,158,031 +2.32(+5.58%)
Sep 09, 2008 44.32 44.98 41.59 41.59 21,012,376 -3.62(-8.01%)
Sep 08, 2008 47.04 47.07 44.50 45.21 12,489,712 -0.84(-1.83%)
Sep 05, 2008 46.33 46.53 44.65 46.06 0 -0.20(-0.43%)
Sep 04, 2008 47.45 47.95 45.55 46.26 14,098,035 -1.19(-2.52%)
Sep 03, 2008 47.29 48.20 46.26 47.45 12,655,984 +0.10(+0.21%)
Sep 02, 2008 47.73 48.11 46.71 47.35 16,148,304 -2.53(-5.08%)
Aug 29, 2008 51.34 51.36 49.61 49.88 0 -0.76(-1.50%)
Aug 28, 2008 53.36 53.71 50.23 50.65 16,097,668 -2.26(-4.28%)
Aug 27, 2008 52.73 53.40 52.61 52.91 8,684,193 +1.04(+2.01%)
Aug 26, 2008 51.15 52.13 50.92 51.86 6,365,616 +1.05(+2.07%)
Aug 25, 2008 51.11 52.15 50.49 50.81 8,795,978 -0.59(-1.15%)
Aug 22, 2008 52.33 52.61 50.85 51.41 0 -1.28(-2.42%)
Aug 21, 2008 51.82 53.40 51.19 52.68 13,903,094 +1.64(+3.21%)
Aug 20, 2008 49.53 51.34 49.34 51.04 15,043,570 +2.18(+4.46%)
Aug 19, 2008 46.98 49.18 46.98 48.86 10,486,118 +1.33(+2.79%)
Aug 18, 2008 48.05 48.77 47.40 47.53 9,567,553 -0.06(-0.12%)
Aug 15, 2008 48.53 48.55 46.35 47.59 0 -1.07(-2.21%)
Aug 14, 2008 48.88 49.06 47.71 48.66 11,349,500 -0.45(-0.91%)
Aug 13, 2008 47.77 49.50 47.33 49.11 13,242,678 +1.67(+3.51%)
Aug 12, 2008 48.24 48.65 47.14 47.45 14,712,881 -0.26(-0.54%)
Aug 11, 2008 47.91 48.50 46.67 47.70 10,513,815 -0.13(-0.26%)
Aug 08, 2008 47.08 47.99 46.31 47.83 12,711,770 -0.18(-0.37%)
Aug 07, 2008 49.38 49.72 47.97 48.01 11,570,947 -0.78(-1.60%)
Aug 06, 2008 47.65 49.17 47.45 48.78 12,386,389 +1.26(+2.65%)
Aug 05, 2008 46.38 47.68 45.70 47.53 14,418,914 +0.87(+1.86%)
Aug 04, 2008 49.70 50.22 46.38 46.66 15,660,052 -3.19(-6.41%)
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.