Occidental Petroleum (NY: OXY )

65.06 +0.86 (+1.35%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 57.83 60.45 57.46 59.45 12,405,353 +1.26(+2.16%)
Jan 29, 2015 58.18 58.26 56.14 58.19 8,474,675 +1.34(+2.37%)
Jan 28, 2015 58.77 59.01 56.68 56.85 8,309,567 -2.16(-3.66%)
Jan 27, 2015 59.39 59.81 58.72 59.01 6,012,903 -0.68(-1.13%)
Jan 26, 2015 58.61 59.71 58.18 59.68 5,209,753 +1.09(+1.86%)
Jan 23, 2015 58.48 59.36 58.08 58.59 6,553,992 -0.01(-0.01%)
Jan 22, 2015 59.45 59.45 57.75 58.60 7,024,991 -0.28(-0.48%)
Jan 21, 2015 58.28 59.11 58.06 58.88 6,044,605 +0.91(+1.58%)
Jan 20, 2015 57.77 57.97 56.41 57.97 7,549,763 -0.04(-0.06%)
Jan 16, 2015 56.82 58.15 56.77 58.00 8,833,652 +1.54(+2.72%)
Jan 15, 2015 56.92 57.12 55.69 56.47 9,758,961 +0.38(+0.68%)
Jan 14, 2015 54.85 56.31 54.35 56.09 9,451,624 +0.38(+0.68%)
Jan 13, 2015 55.72 56.53 55.17 55.71 9,533,856 +0.01(+0.03%)
Jan 12, 2015 56.71 56.85 55.45 55.69 9,591,653 -1.92(-3.34%)
Jan 09, 2015 58.07 58.11 56.53 57.62 7,003,154 -0.11(-0.19%)
Jan 08, 2015 57.82 58.52 57.57 57.73 9,038,401 +0.51(+0.88%)
Jan 07, 2015 57.92 58.17 56.47 57.22 7,368,503 +0.01(+0.01%)
Jan 06, 2015 57.27 58.13 56.52 57.22 8,124,885 -0.49(-0.85%)
Jan 05, 2015 58.99 58.99 57.15 57.71 8,091,938 -2.22(-3.71%)
Jan 02, 2015 59.45 60.26 58.91 59.93 4,891,315 +0.03(+0.05%)
Dec 31, 2014 59.91 59.90 59.90 59.90 4,785,256 -0.59(-0.97%)
Dec 30, 2014 60.69 60.70 59.75 60.49 5,565,030 -0.23(-0.38%)
Dec 29, 2014 61.36 61.75 60.36 60.72 5,647,370 -0.25(-0.41%)
Dec 26, 2014 61.29 61.43 60.55 60.97 3,592,539 -0.14(-0.23%)
Dec 24, 2014 61.06 61.11 61.11 61.11 4,164,725 -0.49(-0.80%)
Dec 23, 2014 60.39 61.86 60.15 61.60 10,446,440 +1.57(+2.61%)
Dec 22, 2014 60.33 60.55 58.86 60.03 9,631,053 -0.54(-0.90%)
Dec 19, 2014 58.66 60.58 58.22 60.58 14,129,302 +1.75(+2.97%)
Dec 18, 2014 59.16 59.44 57.28 58.83 10,818,926 +1.02(+1.76%)
Dec 17, 2014 55.56 58.17 55.52 57.81 11,774,659 +2.52(+4.56%)
Dec 16, 2014 53.85 56.85 53.74 55.29 11,954,829 +0.93(+1.71%)
Dec 15, 2014 55.78 56.33 54.17 54.36 8,811,334 -0.79(-1.43%)
Dec 12, 2014 54.96 56.26 54.50 55.15 9,636,063 -0.64(-1.15%)
Dec 11, 2014 55.49 57.02 55.48 55.79 8,105,816 -0.04(-0.08%)
Dec 10, 2014 56.21 56.65 55.26 55.83 10,452,772 -1.72(-2.98%)
Dec 09, 2014 56.43 57.94 56.33 57.55 10,167,114 +1.00(+1.76%)
Dec 08, 2014 58.93 59.07 56.32 56.56 12,609,628 -3.46(-5.76%)
Dec 05, 2014 60.43 60.43 59.80 60.01 9,727,805 -0.78(-1.28%)
Dec 04, 2014 60.50 61.10 60.29 60.79 9,310,179 -0.41(-0.67%)
Dec 03, 2014 59.91 61.27 59.41 61.20 12,319,013 +1.77(+2.99%)
Dec 02, 2014 58.16 59.97 58.04 59.43 16,396,718 +0.91(+1.56%)
Dec 01, 2014 56.96 58.96 56.24 58.52 21,876,240 +2.13(+3.78%)
Nov 28, 2014 58.14 58.25 55.49 56.38 12,404,458 -4.50(-7.38%)
Nov 26, 2014 61.22 60.88 60.88 60.88 8,316,386 -0.16(-0.27%)
Nov 25, 2014 62.36 62.46 60.89 61.04 9,646,790 -1.34(-2.15%)
Nov 24, 2014 62.59 62.74 62.00 62.38 7,973,045 +0.47(+0.75%)
Nov 21, 2014 62.23 62.43 61.44 61.92 9,588,402 +0.52(+0.84%)
Nov 20, 2014 60.81 61.48 60.79 61.40 5,302,241 +0.59(+0.96%)
Nov 19, 2014 61.09 61.30 60.36 60.81 6,160,929 -0.44(-0.72%)
Nov 18, 2014 60.89 61.53 60.57 61.25 7,030,795 +0.54(+0.88%)
Nov 17, 2014 61.14 61.14 60.59 60.72 10,067,640 -0.54(-0.88%)
Nov 14, 2014 61.36 61.86 60.97 61.25 7,732,886 +0.26(+0.43%)
Nov 13, 2014 61.97 62.38 60.14 60.99 11,217,447 -1.63(-2.60%)
Nov 12, 2014 62.40 63.00 62.16 62.62 7,815,737 -0.37(-0.58%)
Nov 11, 2014 62.05 63.13 61.54 62.98 7,409,502 +0.83(+1.34%)
Nov 10, 2014 62.60 63.04 61.80 62.15 6,472,593 -0.08(-0.13%)
Nov 07, 2014 61.13 62.52 60.96 62.23 7,690,604 +1.16(+1.90%)
Nov 06, 2014 60.02 61.23 60.02 61.07 10,915,942 -0.05(-0.08%)
Nov 05, 2014 60.90 61.44 60.14 61.12 6,010,847 +0.81(+1.35%)
Nov 04, 2014 60.62 60.86 59.73 60.31 8,234,695 -1.29(-2.09%)
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.