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 (%)
Jan 31, 2020 37.87 38.12 37.30 37.52 16,978,078 -0.82(-2.14%)
Jan 30, 2020 37.72 38.41 37.23 38.34 10,064,096 +0.11(+0.30%)
Jan 29, 2020 39.02 39.22 38.21 38.22 7,044,787 -0.69(-1.77%)
Jan 28, 2020 39.32 39.35 38.84 38.91 7,629,020 -0.03(-0.07%)
Jan 27, 2020 38.74 39.11 38.43 38.94 9,847,959 -0.94(-2.34%)
Jan 24, 2020 40.11 40.32 39.52 39.88 9,314,565 -0.28(-0.71%)
Jan 23, 2020 40.25 40.37 39.87 40.16 11,419,628 -0.73(-1.78%)
Jan 22, 2020 41.56 41.60 40.50 40.89 13,714,000 -0.97(-2.32%)
Jan 21, 2020 42.85 42.93 41.85 41.86 11,447,978 -1.43(-3.29%)
Jan 17, 2020 44.15 44.40 43.12 43.29 15,224,324 -0.79(-1.80%)
Jan 16, 2020 44.58 44.94 44.03 44.08 10,327,043 -0.60(-1.35%)
Jan 15, 2020 44.53 44.87 44.20 44.68 7,502,154 +0.07(+0.15%)
Jan 14, 2020 44.25 44.80 44.12 44.62 12,900,029 +0.63(+1.44%)
Jan 13, 2020 43.69 44.02 42.99 43.98 8,953,088 +0.63(+1.46%)
Jan 10, 2020 42.74 43.64 42.47 43.35 11,162,972 +0.50(+1.17%)
Jan 09, 2020 42.36 42.88 41.34 42.85 15,495,122 +0.37(+0.87%)
Jan 08, 2020 43.01 43.24 41.81 42.48 12,971,217 -0.27(-0.64%)
Jan 07, 2020 42.58 42.77 41.73 42.76 12,797,033 +0.21(+0.49%)
Jan 06, 2020 41.54 42.93 41.26 42.55 17,638,632 +1.36(+3.30%)
Jan 03, 2020 41.38 41.79 40.77 41.19 15,987,276 +0.97(+2.42%)
Jan 02, 2020 39.32 40.32 39.27 40.22 13,834,355 +1.29(+3.32%)
Dec 31, 2019 38.24 38.93 38.08 38.92 10,984,569 +0.48(+1.25%)
Dec 30, 2019 38.02 38.84 37.93 38.44 11,103,463 +0.51(+1.34%)
Dec 27, 2019 38.11 38.24 37.90 37.93 7,469,227 +0.01(+0.03%)
Dec 26, 2019 37.83 38.33 37.77 37.92 6,405,588 +0.25(+0.65%)
Dec 24, 2019 37.57 38.13 37.52 37.68 4,972,320 +0.17(+0.45%)
Dec 23, 2019 36.84 37.52 36.83 37.51 10,607,879 +0.66(+1.79%)
Dec 20, 2019 36.71 37.05 36.40 36.84 18,291,486 +0.29(+0.80%)
Dec 19, 2019 36.38 36.80 36.33 36.55 7,908,228 +0.03(+0.08%)
Dec 18, 2019 36.20 36.86 36.18 36.52 9,965,398 +0.33(+0.91%)
Dec 17, 2019 36.19 36.61 36.02 36.19 14,376,937 +0.00(+0.00%)
Dec 16, 2019 35.88 36.57 35.87 36.19 10,135,037 +0.58(+1.62%)
Dec 13, 2019 36.34 36.66 35.57 35.62 10,469,793 -0.51(-1.41%)
Dec 12, 2019 35.55 36.39 35.50 36.13 10,034,338 +0.67(+1.89%)
Dec 11, 2019 35.46 35.86 35.45 35.46 8,323,100 +0.02(+0.05%)
Dec 10, 2019 35.43 35.94 35.18 35.44 13,359,226 +0.17(+0.48%)
Dec 09, 2019 35.92 35.97 35.25 35.27 18,203,696 -0.83(-2.30%)
Dec 06, 2019 35.27 36.12 35.26 36.10 11,258,735 +0.95(+2.71%)
Dec 05, 2019 35.79 35.90 34.96 35.15 9,958,147 -0.43(-1.22%)
Dec 04, 2019 35.48 35.89 35.32 35.58 11,387,702 +0.40(+1.13%)
Dec 03, 2019 35.52 35.57 34.74 35.18 12,548,655 -0.61(-1.71%)
Dec 02, 2019 35.94 36.24 35.54 35.79 11,703,092 +0.10(+0.29%)
Nov 29, 2019 35.76 36.15 35.63 35.69 5,040,192 -0.17(-0.46%)
Nov 27, 2019 35.73 35.98 35.45 35.86 7,629,775 +0.17(+0.47%)
Nov 26, 2019 36.83 36.95 35.68 35.69 14,439,841 -1.26(-3.41%)
Nov 25, 2019 36.80 37.54 36.74 36.95 11,092,290 +0.32(+0.88%)
Nov 22, 2019 36.27 36.96 36.07 36.63 10,231,137 +0.43(+1.18%)
Nov 21, 2019 35.63 36.44 35.58 36.20 10,058,298 +0.59(+1.66%)
Nov 20, 2019 35.23 36.32 34.89 35.61 11,133,202 +0.31(+0.89%)
Nov 19, 2019 36.22 36.22 35.11 35.29 13,542,987 -1.07(-2.95%)
Nov 18, 2019 36.23 36.52 35.66 36.37 14,189,401 +0.32(+0.90%)
Nov 15, 2019 36.11 36.40 35.64 36.04 15,308,828 +1.10(+3.15%)
Nov 14, 2019 35.27 35.79 34.79 34.94 9,495,393 -0.33(-0.94%)
Nov 13, 2019 35.40 35.50 35.13 35.27 10,143,493 -0.30(-0.83%)
Nov 12, 2019 36.00 36.32 35.22 35.57 13,857,384 -0.41(-1.13%)
Nov 11, 2019 36.21 36.39 35.59 35.98 15,760,597 -1.13(-3.04%)
Nov 08, 2019 35.77 37.20 35.44 37.11 14,708,630 +0.99(+2.74%)
Nov 07, 2019 37.10 37.63 35.60 36.12 16,502,287 -0.54(-1.46%)
Nov 06, 2019 38.51 38.60 36.43 36.65 18,407,384 -2.13(-5.49%)
Nov 05, 2019 39.00 40.75 37.72 38.78 20,901,844 -2.15(-5.25%)
Nov 04, 2019 39.78 41.29 39.74 40.93 14,520,400 +1.80(+4.59%)
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.