Occidental Petroleum (NY: OXY )

64.53 +0.33 (+0.51%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 24.92 25.66 24.67 24.74 15,216,311 -0.57(-2.24%)
Apr 29, 2021 25.91 26.32 25.03 25.30 18,682,898 -0.16(-0.61%)
Apr 28, 2021 24.73 25.60 24.69 25.46 21,259,710 +0.99(+4.03%)
Apr 27, 2021 24.49 24.78 24.05 24.47 14,221,444 +0.19(+0.76%)
Apr 26, 2021 23.83 24.52 23.81 24.29 12,829,148 +0.24(+1.01%)
Apr 23, 2021 23.65 24.20 23.19 24.05 11,102,661 +0.54(+2.28%)
Apr 22, 2021 23.97 24.10 23.33 23.51 16,850,252 -0.34(-1.43%)
Apr 21, 2021 21.90 23.87 21.85 23.85 19,985,062 +1.22(+5.39%)
Apr 20, 2021 23.90 23.91 22.41 22.63 19,200,966 -1.31(-5.46%)
Apr 19, 2021 23.88 24.49 23.65 23.94 11,437,756 +0.16(+0.66%)
Apr 16, 2021 24.29 24.56 23.65 23.78 11,783,981 -0.47(-1.93%)
Apr 15, 2021 24.72 24.73 24.07 24.25 13,878,958 -0.67(-2.70%)
Apr 14, 2021 24.39 25.41 24.31 24.92 27,055,630 +1.23(+5.19%)
Apr 13, 2021 23.58 23.92 23.33 23.69 11,383,353 +0.06(+0.25%)
Apr 12, 2021 24.17 24.54 23.35 23.64 15,763,648 -0.35(-1.46%)
Apr 09, 2021 24.14 24.42 23.77 23.99 10,639,803 -0.14(-0.57%)
Apr 08, 2021 24.31 24.34 23.65 24.12 15,281,008 -0.56(-2.25%)
Apr 07, 2021 24.86 25.04 24.40 24.68 14,711,979 -0.05(-0.20%)
Apr 06, 2021 24.99 25.55 24.63 24.73 20,730,510 +0.04(+0.16%)
Apr 05, 2021 26.34 26.48 24.45 24.69 32,876,256 -2.02(-7.56%)
Apr 01, 2021 26.16 27.14 25.76 26.71 27,998,078 +0.74(+2.86%)
Mar 31, 2021 26.66 26.74 25.96 25.97 16,384,413 -0.69(-2.60%)
Mar 30, 2021 26.04 27.04 25.89 26.66 10,041,722 +0.32(+1.22%)
Mar 29, 2021 26.64 26.66 25.71 26.34 14,248,421 -0.74(-2.74%)
Mar 26, 2021 27.06 27.22 26.20 27.08 16,677,776 +1.03(+3.97%)
Mar 25, 2021 25.65 26.12 24.73 26.04 18,625,272 -0.35(-1.33%)
Mar 24, 2021 26.83 27.28 26.30 26.40 15,973,777 +0.46(+1.77%)
Mar 23, 2021 25.73 26.61 25.45 25.94 21,123,716 -0.85(-3.17%)
Mar 22, 2021 27.14 27.54 26.60 26.79 14,554,195 -0.62(-2.28%)
Mar 19, 2021 26.34 27.86 26.04 27.41 30,301,608 +1.44(+5.56%)
Mar 18, 2021 27.79 27.97 25.86 25.97 25,009,568 -2.36(-8.33%)
Mar 17, 2021 27.35 28.42 27.25 28.33 16,641,152 +0.85(+3.09%)
Mar 16, 2021 27.90 28.52 27.11 27.48 17,313,222 -1.10(-3.86%)
Mar 15, 2021 29.30 29.57 28.06 28.58 20,056,786 -1.30(-4.34%)
Mar 12, 2021 29.95 30.50 29.71 29.88 16,519,389 -0.34(-1.13%)
Mar 11, 2021 29.21 31.05 29.04 30.22 22,513,284 +1.58(+5.52%)
Mar 10, 2021 28.10 28.90 27.84 28.64 24,699,142 +0.69(+2.48%)
Mar 09, 2021 28.50 28.99 27.52 27.95 24,448,008 -1.08(-3.73%)
Mar 08, 2021 30.89 31.11 28.89 29.03 23,236,240 -1.42(-4.68%)
Mar 05, 2021 30.80 31.71 29.25 30.45 43,098,272 +1.30(+4.45%)
Mar 04, 2021 28.45 29.87 27.83 29.16 40,379,112 +1.21(+4.33%)
Mar 03, 2021 27.30 28.72 27.30 27.95 20,869,176 +0.82(+3.02%)
Mar 02, 2021 26.90 27.80 26.64 27.13 16,953,072 +0.18(+0.65%)
Mar 01, 2021 26.69 27.58 26.34 26.95 16,269,641 +1.00(+3.87%)
Feb 26, 2021 25.61 26.34 24.58 25.95 22,178,126 -0.14(-0.52%)
Feb 25, 2021 27.47 27.83 25.79 26.08 21,634,184 -1.37(-5.01%)
Feb 24, 2021 25.84 27.97 25.31 27.46 28,456,358 +2.05(+8.06%)
Feb 23, 2021 25.64 25.99 23.81 25.41 23,149,384 -0.40(-1.55%)
Feb 22, 2021 25.34 26.78 25.18 25.81 23,351,474 +1.02(+4.13%)
Feb 19, 2021 24.69 25.25 24.41 24.79 15,317,004 +0.14(+0.55%)
Feb 18, 2021 25.79 26.07 24.58 24.65 15,685,770 -1.41(-5.42%)
Feb 17, 2021 26.17 26.50 25.21 26.07 15,551,052 +0.26(+1.02%)
Feb 16, 2021 25.86 26.28 25.24 25.80 19,698,446 +1.04(+4.21%)
Feb 12, 2021 24.08 25.11 23.95 24.76 12,697,769 +0.40(+1.64%)
Feb 11, 2021 24.77 24.78 23.48 24.36 15,609,772 -0.60(-2.42%)
Feb 10, 2021 24.21 25.15 24.18 24.96 22,934,764 +0.93(+3.85%)
Feb 09, 2021 23.99 24.52 23.50 24.04 21,268,216 -0.78(-3.14%)
Feb 08, 2021 22.45 24.87 22.43 24.82 32,265,488 +2.82(+12.81%)
Feb 05, 2021 22.26 22.56 21.65 22.00 13,564,831 +0.25(+1.17%)
Feb 04, 2021 21.77 22.03 21.12 21.75 13,481,573 +0.27(+1.27%)
Feb 03, 2021 20.46 21.61 20.34 21.47 18,750,484 +1.26(+6.22%)
Feb 02, 2021 20.96 21.23 20.11 20.21 15,886,141 +0.33(+1.67%)
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.