Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Occidental Petroleum Corp WT [Oxy/W/I] (NY: OXY-WS )

39.02 -1.17 (-2.91%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.03 15.50 14.80 15.04 176,901 -0.35(-2.27%)
Oct 28, 2021 15.00 15.43 14.88 15.39 154,015 +0.30(+1.99%)
Oct 27, 2021 15.90 16.08 15.01 15.09 367,117 -1.28(-7.82%)
Oct 26, 2021 16.30 16.37 357,574 +0.34(+2.12%)
Oct 25, 2021 15.50 16.33 15.49 16.03 815,039 +0.96(+6.37%)
Oct 22, 2021 14.54 15.09 14.52 15.07 448,065 +0.53(+3.65%)
Oct 21, 2021 14.75 15.00 14.32 14.54 287,400 -0.32(-2.15%)
Oct 20, 2021 14.16 14.96 14.04 14.86 238,314 +0.28(+1.92%)
Oct 19, 2021 14.90 15.00 14.30 14.58 287,622 +0.00(+0.00%)
Oct 18, 2021 14.43 15.20 14.30 14.58 587,457 +0.76(+5.50%)
Oct 15, 2021 14.28 14.63 13.81 13.82 309,701 -0.27(-1.92%)
Oct 14, 2021 14.50 14.85 13.88 14.09 281,918 -0.19(-1.33%)
Oct 13, 2021 14.26 14.65 14.01 14.28 208,462 -0.47(-3.19%)
Oct 12, 2021 14.70 15.28 14.47 14.75 224,590 -0.24(-1.60%)
Oct 11, 2021 15.44 15.84 14.78 14.99 683,039 +0.04(+0.27%)
Oct 08, 2021 14.50 15.28 14.50 14.95 805,806 +0.61(+4.25%)
Oct 07, 2021 13.35 14.57 13.35 14.34 404,841 +0.41(+2.94%)
Oct 06, 2021 13.75 14.20 12.75 13.93 558,385 -0.59(-4.06%)
Oct 05, 2021 14.14 14.87 14.00 14.52 751,610 +0.70(+5.07%)
Oct 04, 2021 13.22 14.00 13.20 13.82 805,452 +0.86(+6.64%)
Oct 01, 2021 11.89 12.96 11.89 12.96 531,329 +1.11(+9.37%)
Sep 30, 2021 11.67 12.14 11.55 11.85 370,323 -0.08(-0.67%)
Sep 29, 2021 11.74 12.15 11.55 11.93 629,471 +0.19(+1.62%)
Sep 28, 2021 12.16 12.36 11.55 11.74 1,108,799 -0.02(-0.17%)
Sep 27, 2021 10.85 11.90 10.85 11.76 1,529,050 +1.25(+11.89%)
Sep 24, 2021 10.05 10.81 10.05 10.51 326,236 +0.11(+1.06%)
Sep 23, 2021 9.800 10.60 9.710 10.40 487,113 +0.68(+7.00%)
Sep 22, 2021 9.490 9.990 9.485 9.720 751,845 +0.57(+6.23%)
Sep 21, 2021 9.430 9.530 9.100 9.150 239,911 -0.02(-0.22%)
Sep 20, 2021 9.500 9.510 9.060 9.170 593,262 -0.73(-7.37%)
Sep 17, 2021 10.05 10.40 9.900 9.900 178,522 -0.26(-2.56%)
Sep 16, 2021 10.59 10.59 10.10 10.16 176,247 -0.44(-4.15%)
Sep 15, 2021 9.980 10.84 9.980 10.60 796,626 +0.94(+9.73%)
Sep 14, 2021 10.20 10.49 9.600 9.660 315,242 -0.22(-2.23%)
Sep 13, 2021 9.360 10.18 9.360 9.880 689,534 +0.63(+6.81%)
Sep 10, 2021 9.340 9.750 9.250 9.250 216,929 +0.06(+0.65%)
Sep 09, 2021 9.260 9.610 9.175 9.190 177,288 -0.16(-1.71%)
Sep 08, 2021 9.650 10.02 9.300 9.350 228,838 -0.33(-3.41%)
Sep 07, 2021 9.700 10.05 9.620 9.680 182,968 -0.20(-2.02%)
Sep 03, 2021 10.22 10.49 9.810 9.880 263,124 -0.34(-3.33%)
Sep 02, 2021 10.00 10.50 10.00 10.22 557,915 +0.39(+3.97%)
Sep 01, 2021 10.19 10.22 9.750 9.830 232,635 -0.29(-2.87%)
Aug 31, 2021 10.00 10.54 9.910 10.12 251,049 +0.14(+1.40%)
Aug 30, 2021 10.61 10.61 9.960 9.980 111,685 -0.32(-3.11%)
Aug 27, 2021 9.680 10.45 9.680 10.30 467,951 +0.56(+5.75%)
Aug 26, 2021 9.730 9.805 9.500 9.740 276,590 -0.06(-0.61%)
Aug 25, 2021 9.620 9.850 9.525 9.800 410,450 +0.20(+2.08%)
Aug 24, 2021 9.600 9.870 9.500 9.600 289,983 +0.24(+2.56%)
Aug 23, 2021 9.290 9.480 9.210 9.360 326,864 +0.72(+8.33%)
Aug 20, 2021 8.390 8.820 8.350 8.640 305,959 -0.09(-1.03%)
Aug 19, 2021 9.000 9.110 8.450 8.730 832,380 -0.61(-6.53%)
Aug 18, 2021 9.770 9.990 9.310 9.340 288,833 -0.40(-4.11%)
Aug 17, 2021 9.990 10.06 9.500 9.740 236,250 -0.16(-1.62%)
Aug 16, 2021 10.03 10.07 9.800 9.900 376,225 -0.44(-4.26%)
Aug 13, 2021 10.70 10.74 10.28 10.34 175,042 -0.50(-4.61%)
Aug 12, 2021 10.56 10.86 10.55 10.84 193,771 +0.02(+0.18%)
Aug 11, 2021 10.35 10.88 10.33 10.82 250,013 +0.30(+2.85%)
Aug 10, 2021 10.43 10.79 10.43 10.52 189,883 +0.17(+1.64%)
Aug 09, 2021 10.30 10.56 10.19 10.35 189,837 -0.39(-3.63%)
Aug 06, 2021 10.79 11.21 10.66 10.74 106,317 -0.05(-0.46%)
Aug 05, 2021 10.61 11.08 10.50 10.79 172,715 +0.34(+3.25%)
Aug 04, 2021 10.99 11.18 10.40 10.45 250,865 -0.53(-4.83%)
Aug 03, 2021 10.67 10.91 10.11 10.98 195,763 +0.37(+3.49%)
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.