Occidental Petroleum (NY: OXY )

24.38 USD -0.48 (-1.93%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 24.90 25.18 24.25 24.38 11,494,800 -0.48(-1.93%)
Apr 15, 2021 25.34 25.35 24.68 24.86 13,538,366 -0.69(-2.70%)
Apr 14, 2021 25.00 26.05 24.92 25.55 26,391,681 +1.26(+5.19%)
Apr 13, 2021 24.17 24.52 23.92 24.29 11,104,003 +0.06(+0.25%)
Apr 12, 2021 24.78 25.16 23.94 24.23 15,376,805 -0.36(-1.46%)
Apr 09, 2021 24.75 25.03 24.37 24.59 10,378,700 -0.14(-0.57%)
Apr 08, 2021 24.92 24.95 24.24 24.73 14,906,009 -0.57(-2.25%)
Apr 07, 2021 25.49 25.67 25.01 25.30 14,350,944 -0.05(-0.20%)
Apr 06, 2021 25.62 26.19 25.25 25.35 20,221,779 +0.04(+0.16%)
Apr 05, 2021 27.00 27.15 25.07 25.31 32,069,466 -2.07(-7.56%)
Apr 01, 2021 26.82 27.82 26.41 27.38 27,311,000 +0.76(+2.85%)
Mar 31, 2021 27.33 27.41 26.61 26.62 15,982,336 -0.71(-2.60%)
Mar 30, 2021 26.69 27.72 26.54 27.33 9,795,296 +0.33(+1.22%)
Mar 29, 2021 27.31 27.33 26.36 27.00 13,898,762 -0.76(-2.74%)
Mar 26, 2021 27.74 27.90 26.86 27.76 16,268,500 +1.06(+3.97%)
Mar 25, 2021 26.30 26.78 25.35 26.70 18,168,203 -0.36(-1.33%)
Mar 24, 2021 27.50 27.97 26.96 27.06 15,581,778 +0.47(+1.77%)
Mar 23, 2021 26.38 27.28 26.09 26.59 20,605,336 -0.87(-3.17%)
Mar 22, 2021 27.82 28.23 27.27 27.46 14,197,032 -0.64(-2.28%)
Mar 19, 2021 27.00 28.56 26.70 28.10 29,558,000 +1.48(+5.56%)
Mar 18, 2021 28.49 28.67 26.51 26.62 24,395,827 -2.42(-8.33%)
Mar 17, 2021 28.04 29.13 27.94 29.04 16,232,775 +0.87(+3.09%)
Mar 16, 2021 28.60 29.24 27.79 28.17 16,888,352 -1.13(-3.86%)
Mar 15, 2021 30.04 30.31 28.77 29.30 19,564,589 -1.33(-4.34%)
Mar 12, 2021 30.70 31.27 30.46 30.63 16,114,000 -0.35(-1.13%)
Mar 11, 2021 29.94 31.83 29.77 30.98 21,960,803 +1.62(+5.52%)
Mar 10, 2021 28.81 29.63 28.54 29.36 24,093,019 +0.71(+2.48%)
Mar 09, 2021 29.22 29.72 28.21 28.65 23,848,050 -1.12(-3.76%)
Mar 08, 2021 31.68 31.90 29.63 29.77 22,658,400 -1.46(-4.67%)
Mar 05, 2021 31.59 32.52 30.00 31.23 42,026,500 +1.33(+4.45%)
Mar 04, 2021 29.18 30.63 28.54 29.90 39,374,962 +1.24(+4.33%)
Mar 03, 2021 28.00 29.45 28.00 28.66 20,350,200 +0.84(+3.02%)
Mar 02, 2021 27.59 28.51 27.32 27.82 16,531,481 +0.18(+0.65%)
Mar 01, 2021 27.37 28.28 27.01 27.64 15,865,046 +1.03(+3.87%)
Feb 26, 2021 26.26 27.01 25.20 26.61 21,626,598 -0.14(-0.52%)
Feb 25, 2021 28.17 28.54 26.45 26.75 21,096,184 -1.41(-5.01%)
Feb 24, 2021 26.50 28.68 25.96 28.16 27,748,703 +2.10(+8.06%)
Feb 23, 2021 26.29 26.65 24.42 26.06 22,573,705 -0.41(-1.55%)
Feb 22, 2021 25.99 27.46 25.82 26.47 22,770,769 +1.05(+4.13%)
Feb 19, 2021 25.32 25.90 25.03 25.42 14,936,100 +0.14(+0.55%)
Feb 18, 2021 26.45 26.73 25.21 25.28 15,295,695 -1.45(-5.42%)
Feb 17, 2021 26.84 27.18 25.85 26.73 15,164,327 +0.27(+1.02%)
Feb 16, 2021 26.52 26.95 25.88 26.46 19,208,583 +1.07(+4.21%)
Feb 12, 2021 24.69 25.75 24.56 25.39 12,382,000 +0.41(+1.64%)
Feb 11, 2021 25.40 25.41 24.08 24.98 15,221,587 -0.62(-2.42%)
Feb 10, 2021 24.83 25.79 24.80 25.60 22,364,420 +0.95(+3.85%)
Feb 09, 2021 24.60 25.15 24.10 24.65 20,739,317 -0.80(-3.14%)
Feb 08, 2021 23.02 25.50 23.00 25.45 31,463,107 +2.89(+12.81%)
Feb 05, 2021 22.83 23.14 22.20 22.56 13,227,500 +0.26(+1.17%)
Feb 04, 2021 22.33 22.59 21.66 22.30 13,146,312 +0.28(+1.27%)
Feb 03, 2021 20.98 22.16 20.86 22.02 18,284,197 +1.29(+6.22%)
Feb 02, 2021 21.49 21.77 20.62 20.73 15,491,083 +0.34(+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.