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 29, 2018 72.70 73.40 72.33 72.40 4,449,738 +0.24(+0.34%)
Jun 28, 2018 72.90 73.27 71.88 72.15 4,053,742 -0.32(-0.44%)
Jun 27, 2018 72.37 73.27 72.28 72.47 5,931,702 +0.94(+1.32%)
Jun 26, 2018 70.66 71.79 70.47 71.53 4,536,367 +1.15(+1.63%)
Jun 25, 2018 72.24 72.25 69.93 70.38 4,369,560 -1.71(-2.38%)
Jun 22, 2018 73.00 73.02 71.70 72.09 6,587,388 +1.07(+1.51%)
Jun 21, 2018 71.83 71.90 70.67 71.02 5,776,279 -0.99(-1.38%)
Jun 20, 2018 71.74 72.47 71.56 72.02 5,146,497 +0.57(+0.80%)
Jun 19, 2018 71.55 72.15 71.09 71.44 6,272,850 -1.05(-1.44%)
Jun 18, 2018 72.04 73.68 71.97 72.49 6,065,059 +0.40(+0.55%)
Jun 15, 2018 72.98 71.67 72.09 8,642,325 -0.88(-1.21%)
Jun 14, 2018 73.43 73.73 72.90 72.98 4,248,465 +0.02(+0.02%)
Jun 13, 2018 73.21 73.52 72.59 72.96 5,087,716 -0.52(-0.71%)
Jun 12, 2018 74.20 74.52 73.15 73.48 6,997,138 -1.06(-1.42%)
Jun 11, 2018 74.31 75.06 73.78 74.53 6,719,553 +0.59(+0.80%)
Jun 08, 2018 74.41 74.65 73.24 73.94 6,395,670 -0.21(-0.28%)
Jun 07, 2018 74.60 75.17 73.88 74.15 8,430,780 +0.02(+0.02%)
Jun 06, 2018 74.70 73.60 74.13 7,620,690 +0.81(+1.11%)
Jun 05, 2018 73.44 74.74 73.13 73.32 7,453,550 +0.13(+0.18%)
Jun 04, 2018 73.52 73.79 72.44 73.19 5,028,909 +0.22(+0.31%)
Jun 01, 2018 72.58 73.83 72.10 72.97 5,761,466 +0.77(+1.07%)
May 31, 2018 71.67 72.69 71.51 72.20 5,570,308 +0.11(+0.15%)
May 30, 2018 70.64 72.51 70.62 72.09 4,409,621 +1.92(+2.74%)
May 29, 2018 70.73 70.97 69.48 70.16 4,817,124 -0.49(-0.69%)
May 25, 2018 70.65 70.65 70.65 0 -1.25(-1.74%)
May 24, 2018 72.39 72.61 71.77 71.91 3,871,039 -1.26(-1.72%)
May 23, 2018 72.30 73.35 71.71 73.17 4,090,438 +0.33(+0.45%)
May 22, 2018 73.50 74.06 72.75 72.84 4,463,622 -0.72(-0.98%)
May 21, 2018 73.72 74.01 73.07 73.56 6,771,343 +0.32(+0.43%)
May 18, 2018 73.73 73.83 72.87 73.24 4,080,241 -0.63(-0.86%)
May 17, 2018 72.60 73.95 72.24 73.88 5,755,846 +1.63(+2.25%)
May 16, 2018 72.33 72.63 71.63 72.25 6,106,093 -0.01(-0.01%)
May 15, 2018 72.57 72.91 71.94 72.26 5,408,308 -0.53(-0.73%)
May 14, 2018 73.08 73.86 72.40 72.79 7,533,319 -0.07(-0.09%)
May 11, 2018 71.94 73.56 71.37 72.86 7,722,136 +0.95(+1.32%)
May 10, 2018 71.13 72.27 70.79 71.91 6,695,709 +1.25(+1.77%)
May 09, 2018 69.38 71.87 69.20 70.65 12,863,241 +3.60(+5.37%)
May 08, 2018 66.04 67.24 65.63 67.05 8,281,526 +0.79(+1.19%)
May 07, 2018 67.06 68.00 66.25 66.26 5,954,554 -0.37(-0.55%)
May 04, 2018 65.92 66.98 65.76 66.63 3,469,610 +0.36(+0.54%)
May 03, 2018 65.71 66.68 65.36 66.27 5,566,714 +0.39(+0.60%)
May 02, 2018 65.47 66.16 65.47 65.88 4,639,688 +0.21(+0.33%)
May 01, 2018 65.99 66.09 65.14 65.66 4,542,603 -0.58(-0.88%)
Apr 30, 2018 66.01 66.98 66.01 66.25 4,364,564 +0.19(+0.29%)
Apr 27, 2018 66.11 66.59 65.82 66.06 3,384,099 -0.48(-0.72%)
Apr 26, 2018 66.62 66.68 66.15 66.54 4,282,157 +0.21(+0.31%)
Apr 25, 2018 66.24 66.37 65.47 66.33 6,511,300 +0.02(+0.03%)
Apr 24, 2018 66.41 66.90 65.94 66.31 5,687,101 +0.09(+0.13%)
Apr 23, 2018 65.40 66.25 64.88 66.23 3,756,104 +0.66(+1.01%)
Apr 20, 2018 64.99 65.92 64.70 65.57 5,863,835 +0.41(+0.63%)
Apr 19, 2018 65.35 65.62 64.80 65.16 6,364,859 +0.06(+0.09%)
Apr 18, 2018 65.29 65.73 64.92 65.10 4,987,274 +0.60(+0.93%)
Apr 17, 2018 64.27 64.73 63.92 64.50 4,883,906 +0.27(+0.41%)
Apr 16, 2018 63.84 64.29 63.26 64.23 6,071,008 +1.10(+1.74%)
Apr 13, 2018 62.15 63.30 62.00 63.13 7,372,758 +1.59(+2.58%)
Apr 12, 2018 61.54 61.95 61.18 61.55 5,524,263 +0.09(+0.14%)
Apr 11, 2018 60.48 61.69 60.44 61.46 5,830,595 +1.00(+1.66%)
Apr 10, 2018 59.94 60.74 59.63 60.46 9,336,013 +1.35(+2.29%)
Apr 09, 2018 58.38 59.76 57.96 59.10 9,235,218 +1.20(+2.07%)
Apr 06, 2018 57.82 58.40 57.17 57.90 8,045,703 -0.21(-0.35%)
Apr 05, 2018 57.35 58.33 57.20 58.11 9,260,812 +0.99(+1.73%)
Apr 04, 2018 56.38 57.18 56.16 57.12 7,734,442 -0.01(-0.01%)
Apr 03, 2018 55.63 57.17 55.27 57.13 8,730,509 +1.68(+3.03%)
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.