Occidental Petroleum (NY: OXY )

21.10 USD +0.72 (+3.53%)
Streaming Delayed Price Updated: 2:15 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 21.90 22.42 20.35 20.38 19,101,955 -1.13(-5.25%)
Jan 25, 2021 21.00 21.62 20.67 21.51 15,370,505 +0.02(+0.09%)
Jan 22, 2021 20.67 21.60 20.26 21.49 17,640,700 -0.05(-0.23%)
Jan 21, 2021 22.91 22.99 21.44 21.54 19,300,139 -1.48(-6.43%)
Jan 20, 2021 23.27 23.53 22.75 23.02 14,699,942 -0.05(-0.22%)
Jan 19, 2021 23.05 23.75 22.87 23.07 21,892,288 +0.68(+3.04%)
Jan 15, 2021 23.45 23.71 22.36 22.39 24,701,700 -1.85(-7.63%)
Jan 14, 2021 22.84 24.60 22.62 24.24 29,830,431 +1.91(+8.55%)
Jan 13, 2021 22.69 22.78 22.13 22.33 19,518,020 -0.29(-1.28%)
Jan 12, 2021 20.59 22.79 20.27 22.62 37,269,686 +2.54(+12.65%)
Jan 11, 2021 19.25 20.18 19.00 20.08 15,120,400 +0.00(+0.00%)
Jan 08, 2021 20.88 21.03 19.87 20.08 18,277,900 -0.49(-2.38%)
Jan 07, 2021 20.21 21.15 20.03 20.57 24,277,825 +0.57(+2.85%)
Jan 06, 2021 19.52 20.28 18.97 20.00 37,114,341 +0.79(+4.11%)
Jan 05, 2021 17.80 19.95 17.65 19.21 37,251,659 +1.76(+10.09%)
Jan 04, 2021 17.75 17.98 17.32 17.45 18,491,819 +0.14(+0.81%)
Dec 31, 2020 17.31 17.31 17.31 16,476,620 -0.60(-3.35%)
Dec 30, 2020 17.21 18.14 17.14 17.91 16,476,620 +0.67(+3.89%)
Dec 29, 2020 17.59 17.79 17.09 17.24 18,054,062 -0.16(-0.92%)
Dec 28, 2020 17.72 18.11 17.35 17.40 14,586,931 -0.27(-1.53%)
Dec 24, 2020 18.17 18.17 17.40 17.67 9,203,900 -0.22(-1.23%)
Dec 23, 2020 17.13 18.39 17.05 17.89 23,973,417 +0.97(+5.73%)
Dec 22, 2020 17.50 17.57 16.88 16.92 21,505,962 -0.55(-3.15%)
Dec 21, 2020 17.01 18.03 16.94 17.47 29,630,766 -1.05(-5.67%)
Dec 18, 2020 19.07 19.48 18.45 18.52 38,206,500 -0.66(-3.44%)
Dec 17, 2020 19.72 19.77 19.10 19.18 17,615,039 -0.27(-1.39%)
Dec 16, 2020 19.77 19.88 19.24 19.45 17,036,074 -0.39(-1.97%)
Dec 15, 2020 19.56 20.18 18.82 19.84 26,858,517 +0.67(+3.50%)
Dec 14, 2020 21.43 21.65 19.08 19.17 36,096,288 -1.72(-8.23%)
Dec 11, 2020 21.21 21.35 20.35 20.89 30,940,900 -0.42(-1.97%)
Dec 10, 2020 19.40 21.61 19.30 21.31 52,063,156 +1.92(+9.90%)
Dec 09, 2020 19.65 20.40 18.82 19.39 44,601,275 +0.26(+1.36%)
Dec 08, 2020 17.86 19.30 17.82 19.13 32,860,266 +0.94(+5.17%)
Dec 07, 2020 17.83 18.68 17.55 18.19 32,204,991 -0.40(-2.15%)
Dec 04, 2020 16.91 18.61 16.90 18.59 52,874,400 +2.20(+13.42%)
Dec 03, 2020 16.03 16.74 15.66 16.39 26,575,544 +0.45(+2.82%)
Dec 02, 2020 14.92 16.51 14.77 15.94 32,978,746 +0.81(+5.35%)
Dec 01, 2020 15.90 16.14 14.97 15.13 31,277,494 -0.63(-4.00%)
Nov 30, 2020 16.24 16.55 15.72 15.76 31,001,934 -0.80(-4.83%)
Nov 27, 2020 16.72 16.95 16.34 16.56 13,272,500 -0.16(-0.96%)
Nov 25, 2020 16.65 17.09 15.94 16.72 29,706,200 -0.06(-0.36%)
Nov 24, 2020 16.97 17.27 16.31 16.78 54,265,562 +0.82(+5.14%)
Nov 23, 2020 13.85 15.81 13.83 15.96 44,776,592 +2.47(+18.31%)
Nov 20, 2020 13.69 13.71 13.29 13.49 20,175,000 +0.13(+0.97%)
Nov 19, 2020 12.67 13.42 12.56 13.36 20,109,880 +0.49(+3.81%)
Nov 18, 2020 13.08 13.72 12.86 12.87 29,604,681 -0.08(-0.62%)
Nov 17, 2020 12.36 12.99 12.26 12.95 18,594,859 +0.25(+1.97%)
Nov 16, 2020 12.50 12.71 12.25 12.70 24,330,834 +0.90(+7.63%)
Nov 13, 2020 11.40 11.93 11.37 11.80 16,907,000 +0.49(+4.33%)
Nov 12, 2020 11.58 11.96 11.19 11.31 19,566,920 -0.59(-4.96%)
Nov 11, 2020 12.69 12.70 11.74 11.90 28,577,450 -0.48(-3.88%)
Nov 10, 2020 12.08 12.45 11.65 12.38 31,342,800 +0.15(+1.23%)
Nov 09, 2020 11.55 12.70 11.44 12.23 60,312,231 +2.22(+22.18%)
Nov 06, 2020 10.34 10.47 9.940 10.01 21,645,300 -0.46(-4.39%)
Nov 05, 2020 9.770 10.62 9.770 10.47 35,086,381 +0.66(+6.73%)
Nov 04, 2020 9.660 9.990 9.320 9.810 22,359,326 +0.12(+1.24%)
Nov 03, 2020 9.890 10.01 9.590 9.690 19,219,591 +0.04(+0.41%)
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.