Occidental Petroleum (NY: OXY )

64.72 +0.52 (+0.82%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 54.88 57.28 54.74 56.16 15,723,028 +1.53(+2.79%)
Apr 29, 2010 53.80 54.86 53.67 54.64 8,590,391 +0.86(+1.59%)
Apr 28, 2010 53.76 54.05 53.13 53.78 7,763,350 +0.35(+0.65%)
Apr 27, 2010 55.00 55.45 53.24 53.43 16,730 -1.94(-3.50%)
Apr 26, 2010 55.53 56.24 55.23 55.37 6,114,909 -0.04(-0.08%)
Apr 23, 2010 54.13 55.44 53.58 55.42 7,305,520 +1.38(+2.56%)
Apr 22, 2010 53.88 54.11 53.34 54.03 7,199,116 -0.37(-0.68%)
Apr 21, 2010 54.40 55.25 53.91 54.40 55,608 -0.45(-0.82%)
Apr 20, 2010 54.22 55.46 54.09 54.85 10,251 +1.20(+2.24%)
Apr 19, 2010 53.31 53.73 52.83 53.65 7,389,114 -0.23(-0.44%)
Apr 16, 2010 54.35 54.86 53.59 53.88 10,789,636 -0.89(-1.63%)
Apr 15, 2010 54.50 55.07 54.04 54.78 7,615,624 +0.20(+0.36%)
Apr 14, 2010 54.59 54.60 53.84 54.58 7,776,210 +0.30(+0.55%)
Apr 13, 2010 54.69 54.90 53.68 54.28 7,036,049 -0.70(-1.27%)
Apr 12, 2010 54.93 55.12 54.67 54.98 7,817,097 +0.15(+0.27%)
Apr 09, 2010 54.86 55.16 54.22 54.83 7,146,616 -0.01(-0.02%)
Apr 08, 2010 54.33 54.97 53.65 54.85 8,911,191 +0.18(+0.32%)
Apr 07, 2010 55.78 55.80 54.48 54.67 13,330,531 -1.39(-2.47%)
Apr 06, 2010 55.80 56.25 55.67 56.06 6,782,053 +0.05(+0.09%)
Apr 05, 2010 55.12 56.21 54.99 56.01 7,266,412 +1.15(+2.09%)
Apr 01, 2010 54.00 54.86 54.86 54.86 8,942,193 +1.30(+2.44%)
Mar 31, 2010 53.44 53.88 53.14 53.55 8,643,767 +0.17(+0.32%)
Mar 30, 2010 53.65 53.72 53.21 53.38 8,040,478 +0.08(+0.15%)
Mar 29, 2010 52.10 53.50 51.91 53.30 12,850,896 +1.53(+2.95%)
Mar 26, 2010 51.89 51.98 51.40 51.77 12,748,046 +0.14(+0.27%)
Mar 25, 2010 53.05 53.18 51.57 51.63 10,673,933 -0.91(-1.74%)
Mar 24, 2010 52.50 52.93 52.17 52.55 8,137,536 -0.23(-0.44%)
Mar 23, 2010 52.31 52.87 51.91 52.78 11,845,358 +0.48(+0.91%)
Mar 22, 2010 51.65 52.48 51.48 52.31 5,935,006 -0.01(-0.01%)
Mar 19, 2010 52.70 52.70 51.84 52.31 10,704,642 +0.04(+0.08%)
Mar 18, 2010 52.50 52.76 51.65 52.27 7,186,593 -0.44(-0.84%)
Mar 17, 2010 52.36 53.05 52.27 52.71 11,023,526 +0.53(+1.02%)
Mar 16, 2010 51.68 52.23 51.27 52.18 8,713,347 +0.83(+1.62%)
Mar 15, 2010 51.60 51.72 50.79 51.35 5,159,323 -0.49(-0.95%)
Mar 12, 2010 52.19 52.25 51.58 51.84 6,226,179 -0.01(-0.02%)
Mar 11, 2010 51.72 52.23 51.59 51.86 6,162,679 -0.07(-0.13%)
Mar 10, 2010 51.53 52.09 51.30 51.93 6,822,835 +0.30(+0.59%)
Mar 09, 2010 51.25 52.18 51.18 51.62 9,670,155 +0.00(+0.00%)
Mar 08, 2010 51.80 52.00 51.33 51.62 5,476,917 -0.08(-0.15%)
Mar 05, 2010 51.71 51.89 51.31 51.70 6,080,427 +0.44(+0.85%)
Mar 04, 2010 51.12 51.64 51.00 51.26 6,879,233 +0.14(+0.27%)
Mar 03, 2010 51.44 51.78 51.00 51.12 10,709,788 -0.11(-0.21%)
Mar 02, 2010 51.25 51.65 51.04 51.23 6,400,473 +0.28(+0.56%)
Mar 01, 2010 50.64 51.18 50.56 50.95 6,601,369 +0.57(+1.13%)
Feb 26, 2010 50.18 50.54 49.64 50.38 6,970,882 +0.52(+1.04%)
Feb 25, 2010 49.21 49.96 48.61 49.86 8,131,340 -0.33(-0.65%)
Feb 24, 2010 50.33 50.44 49.70 50.19 5,798,979 +0.34(+0.68%)
Feb 23, 2010 50.54 50.74 49.77 49.85 11,632,339 -0.63(-1.25%)
Feb 22, 2010 51.74 51.81 50.37 50.48 8,417,384 -0.95(-1.84%)
Feb 19, 2010 50.96 51.74 50.84 51.43 6,146,343 +0.33(+0.64%)
Feb 18, 2010 50.86 51.22 50.34 51.10 6,528,306 +0.03(+0.06%)
Feb 17, 2010 51.22 51.38 50.42 51.07 7,527,744 -0.15(-0.30%)
Feb 16, 2010 51.10 51.39 50.40 51.22 9,232,238 +0.87(+1.73%)
Feb 12, 2010 49.98 50.35 50.35 50.35 10,219,560 -0.42(-0.82%)
Feb 11, 2010 49.50 50.80 49.05 50.76 9,846,404 +1.31(+2.64%)
Feb 10, 2010 49.47 49.79 48.64 49.46 9,344,725 +0.30(+0.62%)
Feb 09, 2010 48.83 49.78 48.25 49.15 12,788,915 +0.74(+1.54%)
Feb 08, 2010 48.44 49.58 47.96 48.41 10,514,499 +0.01(+0.03%)
Feb 05, 2010 48.19 48.68 46.86 48.40 16,222,995 +0.17(+0.35%)
Feb 04, 2010 50.11 50.11 48.14 48.23 12,119,834 -2.33(-4.61%)
Feb 03, 2010 50.89 51.19 50.25 50.56 5,598,116 -0.41(-0.80%)
Feb 02, 2010 50.54 51.06 49.98 50.97 8,176,433 +0.96(+1.92%)
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.