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 (%)
Aug 31, 2009 46.17 46.39 45.47 45.95 7,455,824 -0.89(-1.91%)
Aug 28, 2009 47.19 47.46 46.63 46.84 6,857,495 -0.03(-0.07%)
Aug 27, 2009 46.23 46.97 45.17 46.87 7,504,948 +0.26(+0.55%)
Aug 26, 2009 46.15 46.95 45.89 46.61 7,853,430 +0.16(+0.34%)
Aug 25, 2009 47.49 47.86 46.25 46.46 8,008,675 -0.80(-1.70%)
Aug 24, 2009 47.25 47.77 46.87 47.26 7,625,626 +0.26(+0.55%)
Aug 21, 2009 46.31 47.11 45.83 47.00 8,802,984 +1.60(+3.52%)
Aug 20, 2009 44.91 45.59 44.79 45.41 5,923,507 +0.45(+0.99%)
Aug 19, 2009 43.11 45.32 42.92 44.96 9,753,942 +1.28(+2.92%)
Aug 18, 2009 43.21 44.01 43.01 43.68 6,902,749 +1.09(+2.57%)
Aug 17, 2009 43.24 43.37 42.23 42.59 8,019,457 -1.62(-3.66%)
Aug 14, 2009 44.64 44.81 43.67 44.21 6,277,803 -0.41(-0.92%)
Aug 13, 2009 44.12 44.71 43.87 44.61 7,899,624 +0.70(+1.60%)
Aug 12, 2009 43.06 44.14 42.97 43.91 7,513,689 +0.72(+1.66%)
Aug 11, 2009 43.61 43.75 42.87 43.19 5,998,241 -0.84(-1.90%)
Aug 10, 2009 43.82 44.06 43.55 44.03 5,127,777 -0.01(-0.01%)
Aug 07, 2009 44.17 44.61 43.93 44.04 7,109,531 +0.11(+0.26%)
Aug 06, 2009 44.52 44.53 43.68 43.92 8,665,968 -0.53(-1.20%)
Aug 05, 2009 45.09 45.21 44.25 44.46 8,947,561 -0.76(-1.68%)
Aug 04, 2009 45.26 45.68 44.50 45.22 9,448,252 -0.24(-0.54%)
Aug 03, 2009 45.55 46.36 45.41 45.46 9,983,131 +0.62(+1.38%)
Jul 31, 2009 43.99 45.38 43.82 44.84 8,701,609 +0.47(+1.06%)
Jul 30, 2009 44.71 45.12 44.17 44.37 9,120,310 +0.70(+1.60%)
Jul 29, 2009 44.29 44.39 43.12 43.67 10,452,582 -1.39(-3.08%)
Jul 28, 2009 45.31 45.72 44.08 45.06 11,785,208 -0.55(-1.20%)
Jul 27, 2009 45.72 46.18 45.21 45.61 7,180,756 +0.08(+0.18%)
Jul 24, 2009 45.00 45.60 44.61 45.53 7,669,252 +0.30(+0.67%)
Jul 23, 2009 44.16 45.42 43.88 45.22 13,449,902 +1.23(+2.80%)
Jul 22, 2009 43.63 44.51 43.25 43.99 12,058,011 -0.14(-0.33%)
Jul 21, 2009 44.32 44.56 43.25 44.14 8,155,443 +0.44(+1.01%)
Jul 20, 2009 43.09 43.78 42.89 43.70 11,074,395 +1.11(+2.61%)
Jul 17, 2009 42.18 42.73 42.00 42.58 14,498,494 +0.30(+0.71%)
Jul 16, 2009 41.60 42.55 41.35 42.28 9,688,521 +0.33(+0.79%)
Jul 15, 2009 40.99 42.05 40.99 41.95 11,274,279 +1.54(+3.81%)
Jul 14, 2009 39.80 40.65 39.79 40.41 11,333,819 +0.95(+2.41%)
Jul 13, 2009 38.32 39.54 38.03 39.46 10,277,210 +1.28(+3.34%)
Jul 10, 2009 37.61 38.44 37.29 38.18 7,263,766 -0.18(-0.46%)
Jul 09, 2009 38.08 39.13 37.85 38.36 10,466,685 +0.92(+2.45%)
Jul 08, 2009 37.48 38.24 36.88 37.44 14,573,946 -0.18(-0.48%)
Jul 07, 2009 38.71 38.96 37.57 37.62 11,178,136 -1.16(-2.98%)
Jul 06, 2009 38.67 38.90 38.01 38.78 17,324,142 -0.99(-2.50%)
Jul 02, 2009 40.33 40.47 39.35 39.77 10,776,336 -1.19(-2.91%)
Jul 01, 2009 42.11 42.11 40.80 40.97 13,002,828 -0.40(-0.96%)
Jun 30, 2009 41.60 41.91 40.20 41.36 13,896,614 -0.20(-0.48%)
Jun 29, 2009 40.85 41.87 40.52 41.57 15,207,882 +1.15(+2.85%)
Jun 26, 2009 40.81 41.02 40.15 40.42 28,974,628 -0.73(-1.77%)
Jun 25, 2009 40.39 41.35 40.37 41.14 14,335,821 +0.84(+2.09%)
Jun 24, 2009 39.74 40.68 39.43 40.30 14,577,683 +0.87(+2.22%)
Jun 23, 2009 39.06 39.60 38.32 39.43 11,307,362 +0.85(+2.22%)
Jun 22, 2009 39.73 39.93 38.26 38.57 11,741,997 -1.98(-4.88%)
Jun 19, 2009 40.91 41.03 40.37 40.55 16,603,134 +0.04(+0.11%)
Jun 18, 2009 40.07 40.98 39.93 40.51 9,741,266 +0.41(+1.02%)
Jun 17, 2009 40.11 40.44 39.16 40.10 10,564,475 -0.35(-0.87%)
Jun 16, 2009 42.56 42.65 39.89 40.45 14,924,857 -1.99(-4.69%)
Jun 15, 2009 42.79 43.00 41.58 42.44 9,787,893 -0.91(-2.09%)
Jun 12, 2009 43.98 43.98 42.90 43.35 8,806,538 -1.04(-2.35%)
Jun 11, 2009 43.58 45.00 43.48 44.39 9,253,574 +0.85(+1.96%)
Jun 10, 2009 43.91 44.22 42.57 43.54 10,809,770 +0.14(+0.33%)
Jun 09, 2009 43.49 43.84 42.97 43.40 7,525,152 +0.45(+1.04%)
Jun 08, 2009 42.38 43.29 41.79 42.95 8,776,548 -0.14(-0.34%)
Jun 05, 2009 43.60 43.80 42.26 43.09 10,578,259 -0.04(-0.09%)
Jun 04, 2009 42.63 43.44 42.37 43.13 8,705,270 +1.10(+2.62%)
Jun 03, 2009 42.99 42.99 41.22 42.03 12,573,471 -1.56(-3.58%)
Jun 02, 2009 43.22 43.92 43.01 43.59 11,073,771 +0.01(+0.01%)
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.