Skip to main content

Occidental Petroleum (NY: OXY )

64.73 +0.53 (+0.83%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 61.37 61.56 60.84 60.85 5,052,828 -0.74(-1.20%)
Jun 27, 2013 61.31 62.23 61.05 61.59 4,945,992 +0.72(+1.19%)
Jun 26, 2013 61.33 61.41 60.21 60.86 5,069,986 +0.40(+0.65%)
Jun 25, 2013 60.86 60.86 59.94 60.47 5,081,951 +0.03(+0.05%)
Jun 24, 2013 60.58 61.10 59.71 60.44 8,274,896 -0.88(-1.43%)
Jun 21, 2013 61.21 61.79 60.39 61.32 10,872,286 +0.67(+1.10%)
Jun 20, 2013 61.93 62.02 60.34 60.65 7,927,869 -1.92(-3.07%)
Jun 19, 2013 63.17 63.56 62.57 62.57 4,496,128 -0.46(-0.72%)
Jun 18, 2013 63.01 63.59 62.87 63.03 4,164,730 -0.12(-0.19%)
Jun 17, 2013 63.19 63.58 62.61 63.15 3,909,137 +0.49(+0.78%)
Jun 14, 2013 63.53 63.66 62.27 62.66 3,524,689 -0.78(-1.24%)
Jun 13, 2013 62.06 63.78 61.93 63.45 5,850,052 +1.43(+2.30%)
Jun 12, 2013 62.67 62.94 61.80 62.02 4,441,228 -0.20(-0.33%)
Jun 11, 2013 62.32 63.11 61.79 62.23 7,105,892 -0.71(-1.13%)
Jun 10, 2013 63.47 63.69 62.80 62.94 6,302,251 -0.57(-0.89%)
Jun 07, 2013 63.43 63.84 62.77 63.50 9,457,980 +0.39(+0.62%)
Jun 06, 2013 63.38 63.69 62.64 63.11 8,509,775 -0.13(-0.20%)
Jun 05, 2013 63.28 63.94 62.83 63.24 7,684,357 -0.60(-0.93%)
Jun 04, 2013 63.63 64.55 63.51 63.84 9,486,774 -0.01(-0.01%)
Jun 03, 2013 62.99 63.87 62.62 63.85 9,991,184 +1.49(+2.39%)
May 31, 2013 64.17 64.73 62.36 62.36 14,187,129 -1.81(-2.83%)
May 30, 2013 63.97 64.72 63.59 64.17 9,038,182 +0.14(+0.21%)
May 29, 2013 62.61 64.27 62.41 64.04 10,281,511 +1.29(+2.05%)
May 28, 2013 62.65 63.32 62.47 62.75 7,402,540 +1.27(+2.06%)
May 24, 2013 61.09 61.78 60.57 61.48 5,705,090 +0.17(+0.28%)
May 23, 2013 60.95 61.34 60.21 61.31 6,862,277 -0.39(-0.63%)
May 22, 2013 62.70 63.22 61.15 61.70 11,297,585 -1.33(-2.11%)
May 21, 2013 63.38 63.95 63.00 63.03 6,273,106 -0.43(-0.67%)
May 20, 2013 62.88 63.49 62.77 63.45 4,958,196 +0.58(+0.92%)
May 17, 2013 61.73 62.88 61.41 62.88 9,568,355 +1.23(+1.99%)
May 16, 2013 61.32 62.26 61.11 61.65 6,447,218 +0.07(+0.11%)
May 15, 2013 61.31 61.69 60.90 61.58 5,947,132 +0.27(+0.44%)
May 13, 2013 60.32 61.31 60.17 61.31 8,244,846 +0.92(+1.53%)
May 10, 2013 59.53 60.40 59.53 60.39 7,715,466 +0.66(+1.10%)
May 09, 2013 60.47 60.51 59.52 59.73 8,714,220 -0.73(-1.21%)
May 08, 2013 60.44 60.91 60.17 60.47 6,294,774 +0.02(+0.03%)
May 07, 2013 60.64 60.92 60.03 60.45 8,207,651 -0.07(-0.12%)
May 06, 2013 61.42 61.63 60.34 60.52 9,230,027 -0.95(-1.54%)
May 03, 2013 60.22 62.13 59.66 61.47 17,503,490 +1.81(+3.03%)
May 02, 2013 59.66 59.91 58.86 59.66 7,909,465 +0.37(+0.62%)
May 01, 2013 59.92 60.17 58.96 59.29 10,708,378 -1.16(-1.92%)
Apr 30, 2013 59.87 60.88 59.72 60.45 11,565,441 +0.95(+1.59%)
Apr 29, 2013 59.17 59.63 58.24 59.50 13,825,386 +0.81(+1.38%)
Apr 26, 2013 57.84 58.87 57.94 58.69 8,342,821 +0.75(+1.30%)
Apr 25, 2013 56.61 59.54 55.91 57.94 14,093,133 +0.83(+1.45%)
Apr 24, 2013 55.44 57.27 55.44 57.11 10,909,867 +1.79(+3.23%)
Apr 23, 2013 54.78 55.91 54.50 55.33 8,100,292 +0.77(+1.40%)
Apr 22, 2013 53.96 54.68 53.51 54.56 5,897,882 +0.64(+1.19%)
Apr 19, 2013 54.42 54.59 53.61 53.92 6,663,337 -0.20(-0.38%)
Apr 18, 2013 54.58 54.95 53.77 54.12 7,065,690 -0.37(-0.67%)
Apr 17, 2013 54.82 55.08 53.82 54.49 8,748,800 -0.78(-1.41%)
Apr 16, 2013 55.43 55.44 54.54 55.26 6,614,884 +0.61(+1.12%)
Apr 15, 2013 55.90 56.08 54.64 54.66 9,029,106 -1.82(-3.23%)
Apr 12, 2013 56.59 56.72 55.85 56.48 11,564,393 -0.55(-0.96%)
Apr 11, 2013 56.89 57.39 56.55 57.03 21,666,158 +1.92(+3.49%)
Apr 10, 2013 55.28 55.40 54.86 55.10 7,313,196 -0.14(-0.26%)
Apr 09, 2013 55.25 55.59 54.50 55.24 9,483,425 +0.30(+0.55%)
Apr 08, 2013 56.10 56.37 54.17 54.94 15,536,108 -0.49(-0.89%)
Apr 05, 2013 54.73 55.54 54.73 55.43 7,836,802 +0.02(+0.04%)
Apr 04, 2013 54.85 55.60 54.53 55.41 10,854,990 +0.51(+0.94%)
Apr 03, 2013 54.58 55.32 54.24 54.90 12,261,285 +0.26(+0.47%)
Apr 02, 2013 53.91 55.35 53.67 54.64 12,661,724 +1.17(+2.19%)
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.