Skip to main content

Occidental Petroleum (NY: OXY )

61.01 +0.80 (+1.34%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 29.01 29.30 28.46 28.77 19,701,616 -0.44(-1.50%)
Sep 29, 2021 29.34 29.63 28.65 29.21 16,783,662 +0.13(+0.43%)
Sep 28, 2021 29.75 30.05 28.77 29.08 30,116,790 -0.28(-0.96%)
Sep 27, 2021 28.22 29.51 28.20 29.36 27,101,274 +2.03(+7.44%)
Sep 24, 2021 26.86 27.67 26.79 27.33 13,853,738 +0.14(+0.50%)
Sep 23, 2021 26.23 27.43 25.85 27.19 17,917,996 +1.18(+4.52%)
Sep 22, 2021 25.50 26.51 25.50 26.02 22,651,794 +1.28(+5.19%)
Sep 21, 2021 25.11 25.36 24.38 24.73 13,221,753 -0.05(-0.20%)
Sep 20, 2021 25.03 25.21 24.28 24.78 21,033,054 -1.42(-5.42%)
Sep 17, 2021 26.37 26.92 26.01 26.20 25,947,630 -0.38(-1.43%)
Sep 16, 2021 26.95 26.96 26.34 26.58 13,606,590 -0.53(-1.97%)
Sep 15, 2021 26.36 27.31 26.31 27.12 25,909,076 +1.56(+6.09%)
Sep 14, 2021 26.42 26.71 25.31 25.56 16,809,726 -0.36(-1.39%)
Sep 13, 2021 24.70 26.05 24.29 25.92 23,458,492 +1.62(+6.69%)
Sep 10, 2021 24.79 25.07 24.26 24.29 10,997,376 -0.09(-0.36%)
Sep 09, 2021 24.11 24.91 23.72 24.38 13,267,417 +0.17(+0.68%)
Sep 08, 2021 25.24 25.48 24.12 24.22 13,025,419 -0.73(-2.92%)
Sep 07, 2021 24.94 25.65 24.81 24.95 11,654,845 -0.25(-1.00%)
Sep 03, 2021 25.67 26.12 25.06 25.20 13,846,879 -0.64(-2.48%)
Sep 02, 2021 24.85 26.18 24.79 25.84 21,952,396 +1.46(+5.98%)
Sep 01, 2021 24.89 25.14 24.16 24.38 15,199,515 -0.59(-2.37%)
Aug 31, 2021 24.80 25.41 24.45 24.98 17,862,566 +0.43(+1.74%)
Aug 30, 2021 25.11 25.46 24.52 24.55 11,104,537 -0.40(-1.60%)
Aug 27, 2021 23.77 25.07 23.77 24.95 17,790,102 +1.61(+6.92%)
Aug 26, 2021 23.62 24.03 23.24 23.33 11,813,569 -0.61(-2.56%)
Aug 25, 2021 23.62 24.17 23.24 23.94 10,309,382 +0.24(+1.03%)
Aug 24, 2021 23.16 24.05 23.08 23.70 15,795,551 +0.88(+3.88%)
Aug 23, 2021 22.24 22.89 22.17 22.82 18,059,610 +1.48(+6.92%)
Aug 20, 2021 21.18 21.50 21.11 21.34 19,048,886 -0.14(-0.63%)
Aug 19, 2021 22.24 22.56 21.22 21.48 27,145,100 -1.32(-5.80%)
Aug 18, 2021 23.61 23.90 22.78 22.80 15,664,078 -0.61(-2.62%)
Aug 17, 2021 23.91 24.20 23.25 23.41 16,434,738 -0.69(-2.86%)
Aug 16, 2021 24.50 24.56 23.74 24.10 16,833,068 -0.97(-3.88%)
Aug 13, 2021 26.01 26.12 25.03 25.07 12,344,253 -1.05(-4.02%)
Aug 12, 2021 26.03 26.22 25.55 26.12 9,517,074 +0.03(+0.11%)
Aug 11, 2021 25.60 26.09 25.28 26.09 15,698,620 +0.56(+2.21%)
Aug 10, 2021 24.99 25.69 24.94 25.53 13,637,661 +0.63(+2.54%)
Aug 09, 2021 24.91 25.41 24.64 24.90 12,362,250 -0.76(-2.96%)
Aug 06, 2021 25.94 26.33 25.50 25.66 13,230,519 +0.19(+0.76%)
Aug 05, 2021 25.22 26.08 25.16 25.46 13,341,136 +0.49(+1.95%)
Aug 04, 2021 25.26 26.14 24.73 24.98 21,369,688 -0.72(-2.80%)
Aug 03, 2021 24.78 25.70 24.52 25.69 15,600,543 +0.62(+2.48%)
Aug 02, 2021 25.37 26.30 25.00 25.07 14,267,205 -0.30(-1.19%)
Jul 30, 2021 25.77 26.06 25.19 25.37 15,555,964 -0.66(-2.54%)
Jul 29, 2021 26.54 26.65 25.93 26.04 12,038,085 -0.12(-0.45%)
Jul 28, 2021 25.81 26.46 25.34 26.15 12,100,786 +0.62(+2.44%)
Jul 27, 2021 26.01 26.09 25.17 25.53 13,233,600 -0.84(-3.17%)
Jul 26, 2021 25.95 26.83 25.95 26.37 11,396,984 +0.53(+2.03%)
Jul 23, 2021 26.29 26.32 25.52 25.84 9,774,389 -0.42(-1.59%)
Jul 22, 2021 26.39 26.58 25.70 26.26 12,813,155 -0.17(-0.63%)
Jul 21, 2021 25.15 26.78 25.15 26.42 20,185,170 +1.76(+7.13%)
Jul 20, 2021 24.11 25.08 23.84 24.66 17,552,526 +0.53(+2.22%)
Jul 19, 2021 23.71 24.41 23.24 24.13 29,149,456 -1.09(-4.32%)
Jul 16, 2021 26.74 26.82 25.15 25.22 19,045,146 -1.25(-4.74%)
Jul 15, 2021 26.92 27.47 26.18 26.47 18,880,084 -0.58(-2.16%)
Jul 14, 2021 29.37 29.78 26.87 27.06 23,463,668 -2.19(-7.48%)
Jul 13, 2021 29.00 29.43 28.67 29.24 11,359,611 +0.09(+0.30%)
Jul 12, 2021 28.81 29.47 28.49 29.16 11,472,887 -0.24(-0.83%)
Jul 09, 2021 29.38 29.55 28.75 29.40 13,483,906 +0.56(+1.96%)
Jul 08, 2021 27.79 29.09 27.71 28.84 16,844,342 +0.18(+0.61%)
Jul 07, 2021 29.94 30.32 28.20 28.66 20,804,142 -1.00(-3.38%)
Jul 06, 2021 31.61 31.66 29.51 29.66 22,071,044 -2.01(-6.35%)
Jul 02, 2021 31.52 31.95 31.14 31.67 10,976,245 -0.27(-0.85%)
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.