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 (%)
Feb 28, 2005 11.25 11.33 10.72 11.04 12,650,022 -0.17(-1.53%)
Feb 25, 2005 11.00 11.29 10.98 11.21 9,161,545 +0.22(+2.04%)
Feb 24, 2005 10.88 10.99 10.77 10.99 7,433,852 +0.22(+2.01%)
Feb 23, 2005 10.70 10.81 10.65 10.77 10,582,517 +0.08(+0.74%)
Feb 22, 2005 10.80 11.03 10.69 10.69 9,837,986 +0.03(+0.27%)
Feb 18, 2005 10.37 10.86 10.37 10.67 9,004,049 +0.31(+2.97%)
Feb 17, 2005 10.53 10.56 10.34 10.36 7,266,810 -0.11(-1.04%)
Feb 16, 2005 10.23 10.49 10.23 10.47 8,924,823 +0.25(+2.46%)
Feb 15, 2005 10.22 10.29 10.12 10.21 5,427,437 -0.01(-0.09%)
Feb 14, 2005 10.29 10.41 10.21 10.22 10,538,609 -0.01(-0.11%)
Feb 11, 2005 10.02 10.30 9.944 10.23 11,916,309 +0.28(+2.78%)
Feb 10, 2005 9.712 9.972 9.688 9.958 8,176,792 +0.33(+3.39%)
Feb 09, 2005 9.539 9.705 9.462 9.631 8,296,744 +0.11(+1.19%)
Feb 08, 2005 9.437 9.543 9.369 9.518 4,043,692 +0.08(+0.87%)
Feb 07, 2005 9.350 9.460 9.314 9.437 5,571,253 +0.02(+0.18%)
Feb 04, 2005 9.556 9.586 9.374 9.419 8,270,017 -0.10(-1.02%)
Feb 03, 2005 9.374 9.565 9.366 9.517 6,879,272 +0.05(+0.55%)
Feb 02, 2005 9.327 9.476 9.327 9.465 6,882,454 +0.13(+1.40%)
Feb 01, 2005 9.221 9.344 9.179 9.334 10,768,332 +0.16(+1.75%)
Jan 31, 2005 9.037 9.248 9.011 9.174 8,847,188 +0.14(+1.51%)
Jan 28, 2005 9.078 9.078 8.976 9.037 4,335,141 -0.04(-0.43%)
Jan 27, 2005 9.044 9.154 9.031 9.077 7,302,446 +0.01(+0.10%)
Jan 26, 2005 8.997 9.086 8.964 9.067 9,649,945 +0.12(+1.32%)
Jan 25, 2005 9.044 9.075 8.915 8.949 9,057,820 -0.13(-1.47%)
Jan 24, 2005 9.099 9.190 9.067 9.083 6,132,833 +0.03(+0.30%)
Jan 21, 2005 9.083 9.190 9.050 9.056 5,083,172 +0.02(+0.23%)
Jan 20, 2005 9.162 9.162 8.990 9.036 6,227,012 -0.13(-1.37%)
Jan 19, 2005 9.171 9.210 9.113 9.162 4,728,088 -0.01(-0.10%)
Jan 18, 2005 9.162 9.237 9.129 9.171 8,102,657 +0.04(+0.40%)
Jan 14, 2005 9.036 9.155 8.946 9.135 6,240,058 +0.18(+2.02%)
Jan 13, 2005 8.918 9.039 8.857 8.954 5,066,945 +0.05(+0.55%)
Jan 12, 2005 8.773 8.918 8.696 8.905 5,411,847 +0.15(+1.72%)
Jan 11, 2005 8.698 8.794 8.648 8.755 5,321,485 -0.01(-0.07%)
Jan 10, 2005 8.802 8.850 8.714 8.761 8,506,422 +0.00(+0.00%)
Jan 07, 2005 8.905 8.905 8.736 8.761 11,625,496 -0.14(-1.62%)
Jan 06, 2005 8.739 8.978 8.723 8.905 5,801,294 +0.17(+1.91%)
Jan 05, 2005 8.514 8.844 8.513 8.739 8,162,792 -0.05(-0.55%)
Jan 04, 2005 8.887 8.915 8.781 8.788 7,055,860 -0.10(-1.11%)
Jan 03, 2005 9.171 9.171 8.866 8.887 5,726,841 -0.28(-3.10%)
Dec 31, 2004 9.207 9.207 9.154 9.171 2,057,641 -0.00(-0.02%)
Dec 30, 2004 9.185 9.190 9.121 9.173 2,581,676 -0.01(-0.14%)
Dec 29, 2004 9.240 9.243 9.169 9.185 6,232,103 +0.05(+0.55%)
Dec 28, 2004 9.075 9.158 9.074 9.135 3,662,518 +0.09(+1.03%)
Dec 27, 2004 9.149 9.174 9.042 9.042 3,920,240 -0.11(-1.15%)
Dec 23, 2004 9.160 9.209 9.118 9.147 3,613,837 +0.03(+0.29%)
Dec 22, 2004 9.240 9.268 9.017 9.121 5,174,170 -0.11(-1.14%)
Dec 21, 2004 9.240 9.301 9.162 9.226 5,192,624 +0.00(+0.05%)
Dec 20, 2004 8.989 9.240 8.973 9.221 9,582,810 +0.28(+3.13%)
Dec 17, 2004 8.957 9.056 8.942 8.942 10,284,705 -0.04(-0.44%)
Dec 16, 2004 8.997 9.033 8.912 8.981 8,039,022 -0.05(-0.61%)
Dec 15, 2004 8.902 9.052 8.866 9.036 7,478,715 +0.16(+1.75%)
Dec 14, 2004 8.918 8.934 8.835 8.880 5,341,848 -0.01(-0.16%)
Dec 13, 2004 8.766 8.901 8.764 8.894 6,817,228 +0.20(+2.35%)
Dec 10, 2004 8.792 8.806 8.640 8.690 7,766,027 -0.01(-0.13%)
Dec 09, 2004 8.689 8.712 8.574 8.701 6,502,871 +0.10(+1.13%)
Dec 08, 2004 8.640 8.643 8.476 8.604 9,240,771 -0.08(-0.92%)
Dec 07, 2004 8.882 8.882 8.652 8.684 6,871,636 -0.20(-2.21%)
Dec 06, 2004 8.973 8.987 8.828 8.880 5,185,942 -0.04(-0.42%)
Dec 03, 2004 8.879 8.937 8.800 8.918 8,069,567 +0.04(+0.41%)
Dec 02, 2004 9.240 9.240 8.830 8.882 10,043,846 -0.36(-3.94%)
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.