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, 2021 30.90 31.12 30.24 30.51 13,139,776 -0.03(-0.10%)
Jun 29, 2021 30.74 31.59 30.35 30.54 16,000,312 +0.06(+0.19%)
Jun 28, 2021 31.82 31.86 30.29 30.48 17,847,180 -1.63(-5.07%)
Jun 25, 2021 31.13 32.21 30.79 32.11 25,837,348 +1.14(+3.69%)
Jun 24, 2021 29.92 31.01 29.67 30.97 15,549,052 +0.76(+2.52%)
Jun 23, 2021 29.92 31.08 29.82 30.21 24,661,802 +0.93(+3.17%)
Jun 22, 2021 28.73 29.34 28.30 29.28 15,570,131 +0.50(+1.73%)
Jun 21, 2021 27.48 28.87 27.48 28.79 19,082,356 +1.47(+5.39%)
Jun 18, 2021 27.60 28.14 27.18 27.31 24,671,562 -0.22(-0.81%)
Jun 17, 2021 29.64 29.98 27.15 27.54 40,277,940 -2.26(-7.60%)
Jun 16, 2021 28.22 29.96 27.80 29.80 43,735,752 +1.31(+4.59%)
Jun 15, 2021 27.83 28.57 27.66 28.49 13,409,263 +0.90(+3.25%)
Jun 14, 2021 27.97 28.67 27.31 27.60 14,165,014 -0.05(-0.18%)
Jun 11, 2021 27.83 28.26 27.53 27.64 11,133,041 +0.00(+0.00%)
Jun 10, 2021 28.35 28.58 27.24 27.64 14,560,921 -0.02(-0.07%)
Jun 09, 2021 28.78 28.97 27.65 27.66 15,736,309 -0.81(-2.84%)
Jun 08, 2021 28.38 28.77 27.78 28.47 12,424,858 +0.03(+0.10%)
Jun 07, 2021 28.60 29.06 28.27 28.44 10,294,097 +0.02(+0.07%)
Jun 04, 2021 28.72 29.17 27.92 28.42 16,540,465 -0.14(-0.48%)
Jun 03, 2021 28.49 29.31 28.03 28.56 19,991,688 +0.05(+0.17%)
Jun 02, 2021 27.98 29.15 27.33 28.51 28,982,540 +0.74(+2.67%)
Jun 01, 2021 26.02 27.79 26.01 27.77 28,387,094 +2.45(+9.67%)
May 28, 2021 25.47 25.61 25.15 25.32 10,387,026 -0.11(-0.42%)
May 27, 2021 25.16 25.55 24.96 25.43 20,383,926 +0.76(+3.08%)
May 26, 2021 24.06 24.82 23.94 24.67 14,437,339 +0.65(+2.72%)
May 25, 2021 24.78 24.97 23.99 24.02 14,096,745 -0.80(-3.22%)
May 24, 2021 24.76 24.92 24.29 24.82 13,427,378 +0.31(+1.27%)
May 21, 2021 24.76 25.03 24.42 24.50 13,545,581 +0.17(+0.68%)
May 20, 2021 24.52 24.60 23.89 24.34 14,918,037 -0.12(-0.48%)
May 19, 2021 24.35 24.98 24.04 24.45 18,609,280 -0.78(-3.09%)
May 18, 2021 25.68 26.17 25.17 25.24 16,388,000 -0.51(-1.97%)
May 17, 2021 24.62 25.76 24.33 25.74 17,657,260 +1.26(+5.14%)
May 14, 2021 23.53 24.78 23.53 24.48 20,133,708 +1.36(+5.86%)
May 13, 2021 24.08 24.62 22.75 23.13 21,195,464 -1.38(-5.61%)
May 12, 2021 24.16 25.82 23.98 24.50 27,596,540 +0.58(+2.41%)
May 11, 2021 24.56 24.98 23.70 23.93 31,287,682 -2.05(-7.89%)
May 10, 2021 27.03 27.44 25.91 25.98 19,709,802 -0.74(-2.77%)
May 07, 2021 25.38 26.86 25.22 26.72 18,074,976 +0.72(+2.78%)
May 06, 2021 26.43 26.53 25.37 26.00 14,817,218 -0.39(-1.48%)
May 05, 2021 25.93 26.67 25.27 26.39 20,345,610 +1.16(+4.60%)
May 04, 2021 25.86 25.92 24.50 25.23 15,416,330 -0.27(-1.07%)
May 03, 2021 25.02 25.64 24.76 25.50 13,709,287 +0.76(+3.08%)
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%)
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.