Occidental Petroleum (NY: OXY )

64.97 +0.77 (+1.21%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.071 9.282 9.044 9.208 8,814,949 +0.14(+1.51%)
Jan 28, 2005 9.112 9.112 9.009 9.071 4,319,344 -0.04(-0.43%)
Jan 27, 2005 9.077 9.187 9.064 9.110 7,275,836 +0.01(+0.10%)
Jan 26, 2005 9.030 9.119 8.996 9.100 9,614,781 +0.12(+1.32%)
Jan 25, 2005 9.077 9.108 8.947 8.982 9,024,814 -0.13(-1.47%)
Jan 24, 2005 9.132 9.224 9.100 9.116 6,110,485 +0.03(+0.30%)
Jan 21, 2005 9.116 9.224 9.083 9.089 5,064,649 +0.02(+0.23%)
Jan 20, 2005 9.195 9.195 9.023 9.069 6,204,322 -0.13(-1.37%)
Jan 19, 2005 9.205 9.244 9.146 9.195 4,710,859 -0.01(-0.10%)
Jan 18, 2005 9.195 9.271 9.162 9.205 8,073,132 +0.04(+0.40%)
Jan 14, 2005 9.069 9.189 8.979 9.168 6,217,319 +0.18(+2.02%)
Jan 13, 2005 8.951 9.072 8.889 8.987 5,048,481 +0.05(+0.55%)
Jan 12, 2005 8.806 8.951 8.728 8.938 5,392,126 +0.15(+1.72%)
Jan 11, 2005 8.730 8.826 8.679 8.787 5,302,094 -0.01(-0.07%)
Jan 10, 2005 8.834 8.883 8.746 8.793 8,475,425 +0.00(+0.00%)
Jan 07, 2005 8.938 8.938 8.768 8.793 11,583,134 -0.15(-1.62%)
Jan 06, 2005 8.771 9.011 8.755 8.938 5,780,154 +0.17(+1.91%)
Jan 05, 2005 8.545 8.877 8.544 8.771 8,133,048 -0.05(-0.55%)
Jan 04, 2005 8.919 8.947 8.813 8.820 7,030,149 -0.10(-1.11%)
Jan 03, 2005 9.205 9.205 8.899 8.919 5,705,972 -0.29(-3.10%)
Dec 31, 2004 9.241 9.241 9.187 9.205 2,050,143 -0.00(-0.02%)
Dec 30, 2004 9.219 9.224 9.154 9.206 2,572,268 -0.01(-0.14%)
Dec 29, 2004 9.274 9.277 9.203 9.219 6,209,394 +0.05(+0.55%)
Dec 28, 2004 9.108 9.192 9.107 9.168 3,649,172 +0.09(+1.03%)
Dec 27, 2004 9.182 9.208 9.075 9.075 3,905,955 -0.11(-1.15%)
Dec 23, 2004 9.194 9.242 9.151 9.181 3,600,668 +0.03(+0.29%)
Dec 22, 2004 9.274 9.302 9.050 9.154 5,155,315 -0.11(-1.14%)
Dec 21, 2004 9.274 9.335 9.195 9.260 5,173,702 +0.00(+0.05%)
Dec 20, 2004 9.022 9.274 9.006 9.255 9,547,891 +0.28(+3.13%)
Dec 17, 2004 8.990 9.089 8.974 8.974 10,247,228 -0.04(-0.44%)
Dec 16, 2004 9.030 9.066 8.944 9.014 8,009,728 -0.06(-0.61%)
Dec 15, 2004 8.935 9.085 8.899 9.069 7,451,463 +0.16(+1.75%)
Dec 14, 2004 8.951 8.966 8.867 8.913 5,322,383 -0.01(-0.16%)
Dec 13, 2004 8.798 8.933 8.796 8.927 6,792,387 +0.21(+2.35%)
Dec 10, 2004 8.824 8.839 8.671 8.722 7,737,729 -0.01(-0.13%)
Dec 09, 2004 8.720 8.744 8.605 8.733 6,479,175 +0.10(+1.13%)
Dec 08, 2004 8.671 8.675 8.507 8.635 9,207,098 -0.08(-0.92%)
Dec 07, 2004 8.914 8.914 8.684 8.716 6,846,596 -0.20(-2.21%)
Dec 06, 2004 9.006 9.020 8.861 8.913 5,167,045 -0.04(-0.42%)
Dec 03, 2004 8.911 8.970 8.832 8.951 8,040,162 +0.04(+0.41%)
Dec 02, 2004 9.274 9.274 8.862 8.914 10,007,247 -0.37(-3.94%)
Dec 01, 2004 9.479 9.482 9.235 9.280 7,179,463 -0.22(-2.28%)
Nov 30, 2004 9.440 9.507 9.430 9.496 5,261,516 +0.03(+0.30%)
Nov 29, 2004 9.526 9.542 9.353 9.468 3,797,535 -0.04(-0.46%)
Nov 26, 2004 9.455 9.582 9.429 9.512 2,473,042 +0.07(+0.72%)
Nov 24, 2004 9.447 9.511 9.343 9.444 7,167,734 +0.00(+0.00%)
Nov 23, 2004 9.432 9.520 9.388 9.444 6,577,767 +0.07(+0.72%)
Nov 22, 2004 9.227 9.395 9.219 9.377 6,278,503 +0.16(+1.75%)
Nov 19, 2004 9.077 9.222 9.061 9.216 5,595,968 +0.18(+1.97%)
Nov 18, 2004 9.078 9.082 9.007 9.037 3,726,524 -0.00(-0.02%)
Nov 17, 2004 8.977 9.091 8.973 9.039 5,796,322 +0.06(+0.69%)
Nov 16, 2004 8.987 9.020 8.968 8.977 5,347,427 +0.06(+0.69%)
Nov 15, 2004 9.132 9.184 8.862 8.916 6,223,660 -0.22(-2.38%)
Nov 12, 2004 8.930 9.134 8.918 9.134 6,108,266 +0.22(+2.46%)
Nov 11, 2004 8.989 9.012 8.908 8.914 5,499,278 -0.07(-0.81%)
Nov 10, 2004 9.053 9.089 8.929 8.987 6,606,615 +0.02(+0.19%)
Nov 09, 2004 9.047 9.083 8.944 8.970 6,235,706 -0.08(-0.85%)
Nov 08, 2004 9.148 9.151 9.006 9.047 6,021,086 -0.10(-1.10%)
Nov 05, 2004 9.077 9.167 9.039 9.148 6,173,254 +0.07(+0.78%)
Nov 04, 2004 8.974 9.077 8.927 9.077 5,417,488 +0.17(+1.95%)
Nov 03, 2004 8.824 8.924 8.733 8.903 5,674,271 +0.24(+2.77%)
Nov 02, 2004 8.824 8.843 8.662 8.664 5,048,481 -0.10(-1.12%)
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.