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, 2023 58.44 58.88 58.15 58.24 11,741,080 +0.28(+0.48%)
Jun 29, 2023 57.65 57.97 57.12 57.96 11,078,821 +1.05(+1.84%)
Jun 28, 2023 56.69 57.34 56.23 56.91 8,948,752 +0.33(+0.58%)
Jun 27, 2023 56.71 57.11 56.36 56.59 9,095,469 -0.12(-0.21%)
Jun 26, 2023 55.62 57.00 55.57 56.71 11,275,547 +1.17(+2.10%)
Jun 23, 2023 55.49 55.77 55.36 55.54 21,892,206 -0.45(-0.80%)
Jun 22, 2023 56.38 56.58 55.97 55.98 10,408,736 -0.94(-1.65%)
Jun 21, 2023 56.49 57.29 56.44 56.92 9,092,859 +0.24(+0.42%)
Jun 20, 2023 57.60 57.60 56.33 56.69 12,699,455 -0.91(-1.58%)
Jun 16, 2023 58.14 58.24 57.42 57.60 13,873,316 -0.27(-0.46%)
Jun 15, 2023 57.93 58.46 57.78 57.86 10,796,925 -0.05(-0.09%)
Jun 14, 2023 58.79 59.17 57.52 57.91 11,388,960 -0.30(-0.51%)
Jun 13, 2023 59.02 59.54 58.20 58.21 11,609,231 -0.42(-0.71%)
Jun 12, 2023 58.10 58.85 58.02 58.63 8,399,213 -0.13(-0.22%)
Jun 09, 2023 59.17 59.50 58.54 58.76 7,475,457 -0.39(-0.65%)
Jun 08, 2023 59.27 59.57 57.96 59.14 11,118,608 -0.15(-0.25%)
Jun 07, 2023 58.98 59.94 58.95 59.29 9,165,306 +0.59(+1.01%)
Jun 06, 2023 57.94 58.84 57.76 58.70 8,718,294 +0.04(+0.07%)
Jun 05, 2023 60.02 60.16 58.65 58.66 10,659,385 -0.29(-0.49%)
Jun 02, 2023 58.28 59.24 57.98 58.95 14,656,014 +1.55(+2.70%)
Jun 01, 2023 56.97 58.31 56.81 57.40 10,311,602 +0.45(+0.80%)
May 31, 2023 57.62 57.78 56.80 56.94 15,455,254 -0.92(-1.59%)
May 30, 2023 57.39 58.07 57.18 57.86 12,667,443 -0.35(-0.59%)
May 26, 2023 58.38 58.49 57.83 58.20 10,071,665 +0.13(+0.22%)
May 25, 2023 57.88 58.36 57.54 58.08 10,493,643 -0.57(-0.98%)
May 24, 2023 59.42 59.60 58.38 58.65 10,798,106 -0.29(-0.49%)
May 23, 2023 58.91 59.56 58.51 58.94 9,758,006 +0.63(+1.08%)
May 22, 2023 58.36 58.79 57.98 58.30 9,556,719 -0.09(-0.15%)
May 19, 2023 58.32 59.48 58.23 58.39 16,218,932 +0.87(+1.51%)
May 18, 2023 58.09 58.12 57.05 57.52 11,413,053 -0.66(-1.14%)
May 17, 2023 57.97 58.43 57.45 58.19 9,667,855 +0.77(+1.34%)
May 16, 2023 58.04 58.14 57.29 57.41 10,635,873 -0.38(-0.65%)
May 15, 2023 57.67 58.15 57.43 57.79 9,245,153 +0.42(+0.74%)
May 12, 2023 57.36 57.66 57.02 57.37 9,583,241 +0.16(+0.28%)
May 11, 2023 55.70 57.28 55.61 57.21 14,353,535 +1.07(+1.90%)
May 10, 2023 57.54 58.16 55.77 56.14 21,644,272 -2.08(-3.58%)
May 09, 2023 57.92 58.91 57.85 58.22 13,508,038 +0.00(+0.00%)
May 08, 2023 59.86 60.39 58.20 58.22 17,844,828 -1.71(-2.85%)
May 05, 2023 59.37 60.32 59.00 59.93 11,418,424 +1.97(+3.39%)
May 04, 2023 58.30 59.09 57.55 57.97 11,339,151 -0.27(-0.46%)
May 03, 2023 58.51 59.35 58.20 58.23 11,775,467 -1.06(-1.78%)
May 02, 2023 59.79 59.79 58.34 59.29 12,587,368 -1.12(-1.85%)
May 01, 2023 60.22 61.10 60.00 60.41 7,537,142 -0.36(-0.59%)
Apr 28, 2023 59.94 61.39 59.60 60.76 10,087,571 +0.94(+1.57%)
Apr 27, 2023 59.55 60.06 59.22 59.82 8,287,335 +0.32(+0.53%)
Apr 26, 2023 60.56 60.57 59.17 59.51 8,631,941 -1.06(-1.74%)
Apr 25, 2023 61.10 61.25 59.86 60.56 9,830,157 -1.41(-2.28%)
Apr 24, 2023 61.10 62.28 61.00 61.98 7,652,478 +0.88(+1.44%)
Apr 21, 2023 61.37 61.65 60.67 61.10 7,924,385 -0.16(-0.26%)
Apr 20, 2023 60.78 61.49 60.73 61.26 7,863,023 -0.43(-0.70%)
Apr 19, 2023 61.23 61.81 60.62 61.69 7,836,380 -0.52(-0.84%)
Apr 18, 2023 62.00 62.37 61.47 62.21 8,031,143 +0.06(+0.10%)
Apr 17, 2023 63.58 63.61 62.07 62.16 8,619,686 -1.52(-2.39%)
Apr 14, 2023 63.93 64.18 63.24 63.68 6,848,803 -0.29(-0.45%)
Apr 13, 2023 63.94 64.37 63.71 63.96 7,784,414 -0.07(-0.11%)
Apr 12, 2023 63.99 64.40 63.45 64.03 9,298,869 +0.46(+0.73%)
Apr 11, 2023 63.59 64.08 63.11 63.57 9,088,308 +0.28(+0.44%)
Apr 10, 2023 62.41 63.66 62.38 63.29 11,671,893 +1.04(+1.67%)
Apr 06, 2023 63.25 63.34 62.18 62.25 10,613,299 -1.51(-2.37%)
Apr 05, 2023 63.57 64.37 62.79 63.76 12,200,902 -0.26(-0.40%)
Apr 04, 2023 65.01 65.06 63.11 64.02 16,367,359 -0.35(-0.54%)
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.