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, 2006 16.17 16.34 16.17 16.18 9,226,879 +0.05(+0.29%)
Jun 29, 2006 16.16 16.33 16.04 16.13 14,139,090 +0.11(+0.66%)
Jun 28, 2006 15.75 16.10 15.66 16.02 10,922,822 +0.42(+2.70%)
Jun 27, 2006 15.77 15.93 15.54 15.60 11,162,473 -0.17(-1.09%)
Jun 26, 2006 15.35 15.80 15.24 15.77 10,778,904 +0.52(+3.40%)
Jun 23, 2006 15.21 15.44 15.18 15.25 10,756,398 +0.31(+2.07%)
Jun 22, 2006 14.80 15.02 14.67 14.94 8,259,399 +0.14(+0.96%)
Jun 21, 2006 14.55 15.03 14.50 14.80 11,103,511 +0.24(+1.65%)
Jun 20, 2006 14.74 14.88 14.55 14.56 9,722,031 -0.09(-0.60%)
Jun 19, 2006 15.30 15.30 14.62 14.65 11,606,271 -0.61(-3.97%)
Jun 16, 2006 15.26 15.38 14.98 15.26 10,912,678 -0.08(-0.53%)
Jun 15, 2006 14.87 15.38 14.83 15.34 13,239,448 +0.61(+4.11%)
Jun 14, 2006 14.49 14.78 14.39 14.73 13,856,644 +0.21(+1.42%)
Jun 13, 2006 14.83 14.96 14.50 14.53 22,669,840 -0.66(-4.32%)
Jun 12, 2006 15.31 15.53 15.08 15.18 14,096,612 -0.11(-0.69%)
Jun 09, 2006 15.34 15.52 15.05 15.29 13,961,888 -0.01(-0.05%)
Jun 08, 2006 14.69 15.40 14.46 15.30 22,458,402 +0.36(+2.39%)
Jun 07, 2006 15.33 15.33 14.86 14.94 20,869,288 -0.54(-3.49%)
Jun 06, 2006 15.37 15.64 15.19 15.48 16,469,981 +0.12(+0.77%)
Jun 05, 2006 16.01 16.07 15.34 15.36 16,873,204 -0.55(-3.47%)
Jun 02, 2006 15.93 15.96 15.73 15.91 10,605,506 +0.16(+1.02%)
Jun 01, 2006 15.58 15.79 15.38 15.75 11,728,315 +0.12(+0.80%)
May 31, 2006 15.19 15.63 15.19 15.63 14,025,604 +0.44(+2.92%)
May 30, 2006 15.62 15.62 15.19 15.19 11,920,417 -0.23(-1.49%)
May 26, 2006 15.38 15.49 15.30 15.42 10,597,264 -0.02(-0.13%)
May 25, 2006 15.18 15.65 15.10 15.44 15,658,464 +0.63(+4.26%)
May 24, 2006 14.59 15.00 14.38 14.81 18,770,122 +0.03(+0.21%)
May 23, 2006 15.13 15.18 14.70 14.77 15,829,644 +0.09(+0.60%)
May 22, 2006 14.54 14.82 14.20 14.69 15,773,218 -0.15(-1.01%)
May 19, 2006 14.34 14.90 14.13 14.84 22,987,790 +0.27(+1.82%)
May 18, 2006 14.64 14.86 14.53 14.57 11,402,441 -0.08(-0.52%)
May 17, 2006 15.28 15.38 14.51 14.65 15,268,873 -0.65(-4.24%)
May 16, 2006 15.30 15.38 15.01 15.29 22,007,630 -0.34(-2.20%)
May 15, 2006 15.66 15.92 15.40 15.64 15,229,565 -0.50(-3.08%)
May 12, 2006 16.64 16.68 16.10 16.14 10,968,787 -0.62(-3.72%)
May 11, 2006 17.03 17.12 16.70 16.76 9,633,905 -0.14(-0.82%)
May 10, 2006 16.53 16.98 16.49 16.90 11,244,575 +0.24(+1.44%)
May 09, 2006 16.29 16.66 16.26 16.66 8,347,525 +0.30(+1.83%)
May 08, 2006 16.47 16.47 16.12 16.36 7,263,389 -0.12(-0.73%)
May 05, 2006 16.47 16.63 16.34 16.48 9,418,663 +0.10(+0.59%)
May 04, 2006 16.56 16.76 16.19 16.38 13,311,090 -0.25(-1.48%)
May 03, 2006 16.79 16.79 16.42 16.63 12,870,144 -0.16(-0.94%)
May 02, 2006 16.57 16.79 16.49 16.79 8,740,603 +0.34(+2.04%)
May 01, 2006 16.25 16.59 16.25 16.45 9,755,633 +0.24(+1.51%)
Apr 28, 2006 16.22 16.30 16.05 16.21 10,764,957 +0.22(+1.37%)
Apr 27, 2006 15.69 16.16 15.30 15.99 15,815,062 +0.19(+1.18%)
Apr 26, 2006 16.55 16.77 15.72 15.80 16,508,972 -0.69(-4.16%)
Apr 25, 2006 16.89 17.05 16.28 16.49 14,134,652 -0.16(-0.98%)
Apr 24, 2006 16.77 16.78 16.41 16.65 17,268,500 -0.23(-1.36%)
Apr 21, 2006 16.27 16.91 16.14 16.88 13,696,877 +0.75(+4.64%)
Apr 20, 2006 15.95 16.18 15.82 16.13 11,643,043 -0.03(-0.20%)
Apr 19, 2006 16.16 16.37 16.01 16.16 11,205,585 -0.03(-0.19%)
Apr 18, 2006 15.97 16.24 15.97 16.19 11,909,956 +0.22(+1.39%)
Apr 17, 2006 15.58 16.00 15.49 15.97 15,596,650 +0.78(+5.13%)
Apr 13, 2006 15.20 15.34 15.10 15.19 7,458,344 -0.00(-0.03%)
Apr 12, 2006 15.24 15.35 15.12 15.20 7,447,249 +0.05(+0.32%)
Apr 11, 2006 15.46 15.52 15.09 15.15 10,906,021 -0.07(-0.49%)
Apr 10, 2006 15.32 15.44 15.20 15.22 8,356,084 +0.22(+1.44%)
Apr 07, 2006 15.28 15.38 14.93 15.00 9,560,045 -0.30(-1.94%)
Apr 06, 2006 15.44 15.53 15.15 15.30 7,918,309 -0.08(-0.50%)
Apr 05, 2006 15.05 15.39 14.95 15.38 11,994,911 +0.30(+1.98%)
Apr 04, 2006 14.83 15.11 14.72 15.08 9,397,107 +0.22(+1.46%)
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.