Skip to main content

Occidental Petroleum (NY: OXY )

64.92 +0.72 (+1.13%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 59.94 61.39 59.59 60.76 10,088,127 +0.94(+1.57%)
Apr 27, 2023 59.54 60.06 59.22 59.82 8,287,792 +0.32(+0.53%)
Apr 26, 2023 60.55 60.57 59.17 59.51 8,632,416 -1.06(-1.74%)
Apr 25, 2023 61.09 61.24 59.86 60.56 9,830,698 -1.41(-2.28%)
Apr 24, 2023 61.09 62.28 61.00 61.97 7,652,899 +0.88(+1.44%)
Apr 21, 2023 61.37 61.65 60.67 61.09 7,924,822 -0.16(-0.26%)
Apr 20, 2023 60.78 61.48 60.73 61.25 7,863,456 -0.43(-0.70%)
Apr 19, 2023 61.22 61.81 60.62 61.69 7,836,812 -0.52(-0.84%)
Apr 18, 2023 61.99 62.37 61.47 62.21 8,031,585 +0.06(+0.10%)
Apr 17, 2023 63.57 63.60 62.06 62.15 8,620,161 -1.52(-2.39%)
Apr 14, 2023 63.93 64.18 63.24 63.67 6,849,180 -0.29(-0.45%)
Apr 13, 2023 63.94 64.36 63.71 63.96 7,784,843 -0.07(-0.11%)
Apr 12, 2023 63.99 64.39 63.45 64.03 9,299,381 +0.46(+0.73%)
Apr 11, 2023 63.58 64.08 63.11 63.56 9,088,809 +0.28(+0.44%)
Apr 10, 2023 62.41 63.66 62.38 63.29 11,672,537 +1.04(+1.67%)
Apr 06, 2023 63.25 63.34 62.18 62.25 10,613,884 -1.51(-2.37%)
Apr 05, 2023 63.56 64.36 62.79 63.76 12,201,574 -0.26(-0.40%)
Apr 04, 2023 65.01 65.05 63.11 64.02 16,368,261 -0.35(-0.54%)
Apr 03, 2023 64.92 65.64 63.88 64.36 24,778,838 +2.72(+4.41%)
Mar 31, 2023 61.61 62.19 61.38 61.65 9,740,866 +0.11(+0.18%)
Mar 30, 2023 61.95 62.04 60.94 61.54 8,414,514 +0.23(+0.37%)
Mar 29, 2023 61.90 62.15 60.93 61.31 13,263,035 -0.12(-0.19%)
Mar 28, 2023 59.89 61.57 59.80 61.43 22,057,472 +2.53(+4.29%)
Mar 27, 2023 57.96 59.11 57.30 58.90 14,532,889 +1.45(+2.53%)
Mar 24, 2023 57.15 57.87 56.31 57.45 13,785,939 -0.30(-0.51%)
Mar 23, 2023 58.31 58.81 56.96 57.75 15,246,825 -0.20(-0.34%)
Mar 22, 2023 59.53 59.67 57.88 57.94 14,098,551 -1.54(-2.59%)
Mar 21, 2023 59.18 59.99 58.75 59.49 17,171,888 +1.24(+2.14%)
Mar 20, 2023 57.78 58.78 57.50 58.24 14,761,396 +0.49(+0.85%)
Mar 17, 2023 58.24 58.76 57.18 57.75 21,272,142 -0.55(-0.95%)
Mar 16, 2023 55.89 58.34 55.22 58.30 23,028,308 +2.21(+3.94%)
Mar 15, 2023 57.42 57.62 54.81 56.09 31,096,128 -3.35(-5.63%)
Mar 14, 2023 58.71 60.86 58.28 59.44 17,032,822 +1.03(+1.76%)
Mar 13, 2023 57.63 59.39 56.56 58.41 19,815,620 -0.70(-1.19%)
Mar 10, 2023 59.57 60.30 58.69 59.11 14,902,485 -0.69(-1.16%)
Mar 09, 2023 61.41 62.41 59.62 59.80 13,483,507 -1.39(-2.28%)
Mar 08, 2023 61.05 62.60 60.11 61.19 23,277,960 +1.28(+2.14%)
Mar 07, 2023 60.37 60.69 59.57 59.91 12,683,641 -0.82(-1.35%)
Mar 06, 2023 60.12 61.02 59.91 60.73 13,085,411 +0.42(+0.70%)
Mar 03, 2023 58.56 60.75 58.40 60.31 17,356,064 +0.96(+1.63%)
Mar 02, 2023 58.49 59.61 58.34 59.34 14,075,442 +0.55(+0.94%)
Mar 01, 2023 57.61 59.16 57.50 58.79 14,617,852 +1.13(+1.96%)
Feb 28, 2023 58.81 59.63 57.60 57.66 34,883,144 -0.39(-0.68%)
Feb 27, 2023 58.36 58.73 57.47 58.05 18,166,304 -0.02(-0.03%)
Feb 24, 2023 57.85 58.36 57.12 58.07 13,321,338 -0.24(-0.41%)
Feb 23, 2023 58.63 58.95 57.65 58.31 12,912,864 +0.79(+1.37%)
Feb 22, 2023 58.33 58.96 57.07 57.52 17,451,772 -1.38(-2.34%)
Feb 21, 2023 59.61 60.34 58.73 58.90 11,479,284 -0.90(-1.50%)
Feb 17, 2023 60.36 60.67 59.13 59.80 20,698,936 -1.74(-2.83%)
Feb 16, 2023 61.55 62.87 61.45 61.54 12,349,195 -0.39(-0.64%)
Feb 15, 2023 64.34 64.39 61.73 61.93 18,058,334 -3.39(-5.19%)
Feb 14, 2023 64.05 65.96 63.46 65.32 12,582,877 +1.56(+2.44%)
Feb 13, 2023 64.01 64.45 63.32 63.76 7,949,392 -0.86(-1.33%)
Feb 10, 2023 63.16 64.76 63.03 64.62 13,742,120 +2.39(+3.84%)
Feb 09, 2023 63.01 63.36 62.04 62.23 6,839,522 -0.72(-1.14%)
Feb 08, 2023 63.51 64.01 62.73 62.95 7,778,509 -0.66(-1.04%)
Feb 07, 2023 61.05 63.69 60.85 63.61 13,146,073 +3.00(+4.96%)
Feb 06, 2023 60.55 60.90 59.28 60.60 11,974,539 +0.31(+0.51%)
Feb 03, 2023 61.73 63.03 60.07 60.30 18,130,548 -1.21(-1.97%)
Feb 02, 2023 62.25 62.41 60.58 61.51 13,297,767 -1.01(-1.62%)
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.