Skip to main content

Occidental Petroleum (NY: OXY )

64.99 +0.79 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 41.75 42.07 40.35 41.52 13,844,451 -0.20(-0.48%)
Jun 29, 2009 41.00 42.03 40.68 41.72 15,150,796 +1.15(+2.85%)
Jun 26, 2009 40.97 41.17 40.30 40.57 28,865,866 -0.73(-1.77%)
Jun 25, 2009 40.54 41.51 40.52 41.30 14,282,009 +0.85(+2.09%)
Jun 24, 2009 39.89 40.83 39.58 40.45 14,522,963 +0.88(+2.22%)
Jun 23, 2009 39.21 39.75 38.47 39.58 11,264,917 +0.86(+2.22%)
Jun 22, 2009 39.88 40.08 38.40 38.72 11,697,922 -1.99(-4.88%)
Jun 19, 2009 41.07 41.19 40.52 40.71 16,540,811 +0.04(+0.11%)
Jun 18, 2009 40.22 41.13 40.08 40.66 9,704,701 +0.41(+1.02%)
Jun 17, 2009 40.27 40.59 39.31 40.25 10,524,819 -0.35(-0.87%)
Jun 16, 2009 42.72 42.81 40.04 40.61 14,868,834 -2.00(-4.69%)
Jun 15, 2009 42.95 43.16 41.74 42.60 9,751,152 -0.91(-2.10%)
Jun 12, 2009 44.15 44.15 43.06 43.51 8,773,481 -1.05(-2.35%)
Jun 11, 2009 43.74 45.17 43.65 44.56 9,218,839 +0.86(+1.96%)
Jun 10, 2009 44.08 44.38 42.73 43.70 10,769,193 +0.15(+0.33%)
Jun 09, 2009 43.65 44.01 43.14 43.56 7,496,905 +0.45(+1.04%)
Jun 08, 2009 42.54 43.46 41.95 43.11 8,743,604 -0.15(-0.34%)
Jun 05, 2009 43.77 43.96 42.42 43.26 10,538,551 -0.04(-0.09%)
Jun 04, 2009 42.80 43.60 42.53 43.29 8,672,593 +1.10(+2.62%)
Jun 03, 2009 43.15 43.15 41.38 42.19 12,526,274 -1.56(-3.58%)
Jun 02, 2009 43.38 44.08 43.17 43.75 11,032,204 +0.01(+0.01%)
Jun 01, 2009 43.37 44.15 43.22 43.75 11,374,621 +1.41(+3.32%)
May 29, 2009 42.04 42.68 41.60 42.34 10,687,045 +1.03(+2.50%)
May 28, 2009 40.32 41.81 39.94 41.31 11,461,021 +1.67(+4.20%)
May 27, 2009 40.27 40.95 39.48 39.64 7,695,831 -0.35(-0.88%)
May 26, 2009 38.76 40.15 38.40 39.99 9,900,409 +0.86(+2.19%)
May 22, 2009 38.97 39.67 38.64 39.14 7,590,174 +0.50(+1.29%)
May 21, 2009 38.75 38.78 37.91 38.64 11,133,269 -1.12(-2.81%)
May 20, 2009 39.80 41.09 39.61 39.75 11,438,885 +0.46(+1.17%)
May 19, 2009 39.05 39.94 38.81 39.29 8,172,033 +0.20(+0.52%)
May 18, 2009 38.35 39.28 38.35 39.09 9,339,255 +1.22(+3.22%)
May 15, 2009 38.68 39.05 37.54 37.87 10,230,468 -0.87(-2.25%)
May 14, 2009 38.35 39.17 38.03 38.74 7,316,455 +0.05(+0.13%)
May 13, 2009 39.21 39.62 38.39 38.69 9,611,565 -1.16(-2.91%)
May 12, 2009 39.98 40.50 38.66 39.86 12,401,521 +0.18(+0.46%)
May 11, 2009 40.64 40.64 39.09 39.67 9,144,802 -1.54(-3.74%)
May 08, 2009 40.16 41.73 40.07 41.21 11,932,131 +2.16(+5.54%)
May 07, 2009 41.65 41.70 38.69 39.05 12,802,800 -1.70(-4.17%)
May 06, 2009 38.86 41.29 38.77 40.74 14,649,689 +2.59(+6.80%)
May 05, 2009 38.74 38.93 37.79 38.15 8,321,929 -0.27(-0.71%)
May 04, 2009 37.26 38.57 36.85 38.42 12,450,974 +1.53(+4.16%)
May 01, 2009 35.68 37.19 35.55 36.89 10,226,560 +1.38(+3.87%)
Apr 30, 2009 36.44 36.88 34.96 35.51 10,685,414 -0.70(-1.93%)
Apr 29, 2009 35.29 36.80 34.86 36.21 12,570,933 +1.66(+4.80%)
Apr 28, 2009 34.19 35.25 33.44 34.56 9,681,750 -0.03(-0.07%)
Apr 27, 2009 34.59 34.81 33.90 34.58 10,739,497 -0.67(-1.90%)
Apr 24, 2009 35.82 36.27 34.96 35.25 13,803,300 -0.06(-0.18%)
Apr 23, 2009 35.51 35.58 34.47 35.31 15,079,037 +0.26(+0.74%)
Apr 22, 2009 34.87 35.79 34.70 35.05 12,276,517 -0.27(-0.77%)
Apr 21, 2009 34.73 35.52 32.50 35.33 13,410,992 +0.07(+0.20%)
Apr 20, 2009 36.71 36.88 35.02 35.26 11,310,310 -2.37(-6.30%)
Apr 17, 2009 37.43 37.84 37.06 37.63 11,578,863 +0.42(+1.12%)
Apr 16, 2009 37.41 37.58 36.23 37.21 8,412,543 +0.40(+1.10%)
Apr 15, 2009 36.44 37.46 36.22 36.81 7,821,064 +0.31(+0.85%)
Apr 14, 2009 36.53 37.50 36.34 36.50 9,513,967 -0.55(-1.48%)
Apr 13, 2009 36.44 37.53 35.78 37.05 8,078,410 +0.12(+0.32%)
Apr 09, 2009 36.91 37.26 36.52 36.93 9,228,616 +1.11(+3.10%)
Apr 08, 2009 35.31 36.18 34.21 35.82 9,528,705 +0.66(+1.87%)
Apr 07, 2009 35.84 35.85 34.97 35.16 11,761,326 -1.26(-3.45%)
Apr 06, 2009 37.48 37.66 35.87 36.42 15,387,125 -1.68(-4.42%)
Apr 03, 2009 37.82 38.85 37.48 38.10 14,313,133 +0.18(+0.47%)
Apr 02, 2009 37.49 39.12 37.45 37.92 15,162,492 +1.75(+4.85%)
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.