Skip to main content

Occidental Petroleum (NY: OXY )

62.44 +1.18 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 38.01 38.13 36.98 37.34 13,575,788 -0.79(-2.08%)
Oct 30, 2019 39.02 39.07 37.96 38.13 6,028,491 -0.89(-2.29%)
Oct 29, 2019 38.72 39.27 38.29 39.02 6,913,380 +0.05(+0.12%)
Oct 28, 2019 39.34 39.63 38.96 38.98 5,037,773 -0.23(-0.59%)
Oct 25, 2019 38.99 39.60 38.90 39.21 5,717,288 +0.22(+0.57%)
Oct 24, 2019 39.64 39.73 38.64 38.99 7,890,657 -0.58(-1.47%)
Oct 23, 2019 38.78 39.57 38.57 39.57 8,494,685 +0.65(+1.66%)
Oct 22, 2019 37.71 39.37 37.58 38.92 11,521,887 +1.29(+3.43%)
Oct 21, 2019 37.40 37.66 37.14 37.63 7,341,362 +0.34(+0.91%)
Oct 18, 2019 37.20 37.89 37.20 37.29 7,563,174 +0.11(+0.30%)
Oct 17, 2019 37.22 37.57 36.94 37.18 7,034,563 -0.01(-0.03%)
Oct 16, 2019 37.52 38.08 37.17 37.19 6,306,513 -0.42(-1.13%)
Oct 15, 2019 37.25 38.08 37.12 37.61 6,745,793 +0.27(+0.72%)
Oct 14, 2019 37.83 37.86 36.85 37.35 14,047,716 -0.56(-1.48%)
Oct 11, 2019 38.27 38.53 37.86 37.91 8,016,916 +0.08(+0.22%)
Oct 10, 2019 37.75 38.30 37.38 37.83 8,457,397 +0.18(+0.47%)
Oct 09, 2019 38.13 38.28 37.28 37.65 7,727,291 +0.01(+0.02%)
Oct 08, 2019 38.63 39.00 37.63 37.64 9,497,795 -1.24(-3.20%)
Oct 07, 2019 39.55 39.68 38.88 38.89 8,133,879 -0.82(-2.07%)
Oct 04, 2019 39.73 40.06 39.23 39.71 5,545,467 -0.12(-0.30%)
Oct 03, 2019 39.41 40.01 38.96 39.83 6,196,334 +0.24(+0.61%)
Oct 02, 2019 40.23 40.32 39.40 39.59 6,591,955 -0.77(-1.90%)
Oct 01, 2019 41.18 41.87 40.26 40.35 5,675,541 -0.65(-1.57%)
Sep 30, 2019 41.61 41.61 40.68 41.00 7,078,991 -0.62(-1.48%)
Sep 27, 2019 41.52 42.18 41.30 41.61 4,898,859 -0.19(-0.46%)
Sep 26, 2019 41.53 41.84 40.94 41.81 5,394,655 +0.02(+0.04%)
Sep 25, 2019 41.59 42.02 41.21 41.79 4,743,731 -0.13(-0.31%)
Sep 24, 2019 41.93 42.35 41.59 41.92 7,082,509 -0.03(-0.07%)
Sep 23, 2019 41.82 42.32 41.46 41.95 7,992,042 -0.18(-0.44%)
Sep 20, 2019 42.40 42.68 41.73 42.13 9,351,894 -0.08(-0.20%)
Sep 19, 2019 41.48 42.60 41.29 42.21 11,438,925 +1.08(+2.62%)
Sep 18, 2019 41.35 41.65 40.93 41.13 10,711,137 -0.49(-1.17%)
Sep 17, 2019 44.18 44.20 41.61 41.62 16,871,324 -2.44(-5.54%)
Sep 16, 2019 43.89 45.03 43.68 44.07 26,158,180 +2.50(+6.01%)
Sep 13, 2019 42.41 42.78 41.45 41.57 12,093,984 -0.29(-0.68%)
Sep 12, 2019 42.19 42.52 41.65 41.85 8,030,986 -0.82(-1.92%)
Sep 11, 2019 42.87 43.24 42.10 42.67 8,311,709 -0.13(-0.30%)
Sep 10, 2019 41.76 43.08 41.69 42.80 10,598,659 +1.21(+2.90%)
Sep 09, 2019 41.48 41.60 41.05 41.60 12,005,281 +0.41(+1.01%)
Sep 06, 2019 40.72 41.50 40.36 41.18 12,097,462 +0.34(+0.82%)
Sep 05, 2019 39.80 41.07 39.80 40.85 10,685,989 +1.37(+3.46%)
Sep 04, 2019 39.22 39.72 39.12 39.48 5,341,301 +0.82(+2.11%)
Sep 03, 2019 38.83 38.93 38.38 38.66 7,636,358 -0.72(-1.84%)
Aug 30, 2019 39.42 39.75 38.76 39.39 7,596,915 +0.10(+0.25%)
Aug 29, 2019 39.31 39.95 39.22 39.29 7,342,460 +0.24(+0.60%)
Aug 28, 2019 38.57 39.26 38.51 39.05 7,820,898 +0.69(+1.79%)
Aug 27, 2019 38.58 38.77 37.89 38.36 8,083,134 +0.20(+0.52%)
Aug 26, 2019 38.90 38.96 37.89 38.16 9,167,149 -0.22(-0.57%)
Aug 23, 2019 39.90 39.98 38.20 38.38 13,850,257 -2.11(-5.21%)
Aug 22, 2019 41.00 41.45 40.48 40.49 6,475,431 -0.33(-0.80%)
Aug 21, 2019 40.85 41.18 40.01 40.82 9,383,586 -0.18(-0.44%)
Aug 20, 2019 41.32 41.58 40.91 41.00 8,145,943 -0.29(-0.70%)
Aug 19, 2019 40.57 41.63 40.54 41.29 10,874,633 +0.91(+2.27%)
Aug 16, 2019 39.98 40.61 39.87 40.37 9,398,503 +0.55(+1.39%)
Aug 15, 2019 39.50 40.29 39.09 39.82 10,324,361 +0.24(+0.59%)
Aug 14, 2019 39.67 39.89 39.02 39.59 18,714,832 -0.96(-2.37%)
Aug 13, 2019 40.53 40.73 39.87 40.55 19,475,794 -0.21(-0.51%)
Aug 12, 2019 42.53 42.56 40.70 40.76 13,721,442 -1.94(-4.54%)
Aug 09, 2019 42.44 43.43 42.39 42.69 10,906,339 +0.00(+0.00%)
Aug 08, 2019 42.19 43.00 40.88 42.69 26,424,384 +1.02(+2.46%)
Aug 07, 2019 42.30 42.52 40.66 41.67 18,420,894 -1.43(-3.32%)
Aug 06, 2019 44.96 44.96 42.36 43.10 14,359,644 -1.67(-3.72%)
Aug 05, 2019 45.52 45.71 44.48 44.77 11,012,861 -1.59(-3.44%)
Aug 02, 2019 48.01 48.16 45.99 46.36 13,475,367 -1.80(-3.74%)
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.