Occidental Petroleum (NY: OXY )

52.35 +0.60 (+1.17%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.50 10.69 10.39 10.57 13,891,832 +0.26(+2.53%)
Apr 28, 2005 10.58 10.58 10.28 10.31 15,886,075 -0.34(-3.22%)
Apr 27, 2005 10.87 10.92 10.62 10.66 11,125,603 -0.36(-3.31%)
Apr 26, 2005 11.27 11.36 11.02 11.02 8,511,423 -0.23(-2.00%)
Apr 25, 2005 11.22 11.38 11.12 11.25 9,055,663 +0.29(+2.69%)
Apr 22, 2005 10.92 11.11 10.79 10.95 6,869,239 +0.04(+0.35%)
Apr 21, 2005 10.64 10.91 10.56 10.91 8,838,358 +0.38(+3.58%)
Apr 20, 2005 10.68 10.95 10.54 10.54 12,505,455 -0.15(-1.43%)
Apr 19, 2005 10.45 10.71 10.44 10.69 11,621,554 +0.29(+2.82%)
Apr 18, 2005 9.915 10.41 9.864 10.40 11,716,176 +0.36(+3.59%)
Apr 15, 2005 10.54 10.54 9.978 10.04 13,729,017 -0.46(-4.42%)
Apr 14, 2005 10.51 10.71 10.43 10.50 11,847,015 -0.01(-0.07%)
Apr 13, 2005 10.98 11.09 10.48 10.51 14,310,127 -0.47(-4.31%)
Apr 12, 2005 11.15 11.20 10.88 10.98 7,072,840 -0.17(-1.51%)
Apr 11, 2005 11.07 11.22 10.96 11.15 10,831,622 +0.08(+0.76%)
Apr 08, 2005 11.19 11.32 11.06 11.07 7,938,469 -0.12(-1.10%)
Apr 07, 2005 11.43 11.48 11.05 11.19 10,343,829 -0.17(-1.54%)
Apr 06, 2005 11.24 11.49 11.14 11.36 8,017,430 +0.16(+1.46%)
Apr 05, 2005 11.25 11.41 11.13 11.20 8,275,520 -0.08(-0.75%)
Apr 04, 2005 11.34 11.46 11.20 11.28 14,146,985 +0.00(+0.00%)
Apr 01, 2005 11.15 11.32 11.11 11.28 9,112,110 +0.38(+3.47%)
Mar 31, 2005 10.82 10.97 10.76 10.91 9,461,559 +0.26(+2.40%)
Mar 30, 2005 10.52 10.65 10.27 10.65 8,651,072 +0.17(+1.59%)
Mar 29, 2005 10.75 10.85 10.47 10.48 6,414,727 -0.13(-1.18%)
Mar 28, 2005 10.40 10.82 10.40 10.61 6,677,385 -0.09(-0.82%)
Mar 24, 2005 10.72 10.82 10.53 10.70 8,313,368 +0.14(+1.35%)
Mar 23, 2005 10.74 10.91 10.46 10.55 14,710,150 -0.35(-3.23%)
Mar 22, 2005 11.13 11.21 10.90 10.91 8,286,613 -0.22(-2.00%)
Mar 21, 2005 11.32 11.34 11.03 11.13 9,043,264 -0.21(-1.89%)
Mar 18, 2005 11.15 11.35 11.13 11.34 10,901,773 +0.19(+1.73%)
Mar 17, 2005 10.96 11.17 10.95 11.15 7,984,149 +0.27(+2.48%)
Mar 16, 2005 10.83 11.06 10.70 10.88 6,831,390 +0.05(+0.45%)
Mar 15, 2005 11.03 11.17 10.83 10.83 7,447,413 -0.26(-2.38%)
Mar 14, 2005 11.06 11.13 10.77 11.09 9,110,479 +0.17(+1.54%)
Mar 11, 2005 10.80 11.09 10.74 10.93 8,421,695 +0.12(+1.12%)
Mar 10, 2005 10.88 10.88 10.58 10.80 10,672,722 -0.08(-0.69%)
Mar 09, 2005 11.38 11.45 10.86 10.88 11,910,967 -0.35(-3.15%)
Mar 08, 2005 11.32 11.48 11.20 11.23 7,682,663 +0.07(+0.59%)
Mar 07, 2005 11.18 11.22 11.04 11.17 6,153,700 -0.12(-1.05%)
Mar 04, 2005 11.23 11.39 11.08 11.29 8,186,771 +0.10(+0.88%)
Mar 03, 2005 11.05 11.46 11.00 11.19 11,843,426 +0.32(+2.92%)
Mar 02, 2005 10.77 10.91 10.63 10.87 10,772,565 +0.25(+2.35%)
Mar 01, 2005 10.77 10.79 10.53 10.62 9,949,679 -0.15(-1.37%)
Feb 28, 2005 10.97 11.05 10.45 10.77 12,972,366 -0.17(-1.53%)
Feb 25, 2005 10.73 11.01 10.71 10.94 9,394,997 +0.22(+2.04%)
Feb 24, 2005 10.61 10.72 10.50 10.72 7,623,280 +0.21(+2.01%)
Feb 23, 2005 10.43 10.54 10.39 10.50 10,852,178 +0.08(+0.73%)
Feb 22, 2005 10.53 10.76 10.43 10.43 10,088,675 +0.03(+0.27%)
Feb 18, 2005 10.12 10.59 10.12 10.40 9,233,487 +0.30(+2.97%)
Feb 17, 2005 10.27 10.30 10.08 10.10 7,451,981 -0.11(-1.04%)
Feb 16, 2005 9.978 10.23 9.978 10.21 9,152,243 +0.25(+2.46%)
Feb 15, 2005 9.970 10.04 9.869 9.961 5,565,738 -0.01(-0.09%)
Feb 14, 2005 10.04 10.15 9.958 9.970 10,807,151 -0.01(-0.11%)
Feb 11, 2005 9.769 10.04 9.697 9.981 12,219,957 +0.27(+2.78%)
Feb 10, 2005 9.470 9.725 9.447 9.711 8,385,151 +0.32(+3.39%)
Feb 09, 2005 9.302 9.464 9.227 9.392 8,508,160 +0.11(+1.19%)
Feb 08, 2005 9.202 9.306 9.136 9.282 4,146,732 +0.08(+0.87%)
Feb 07, 2005 9.118 9.225 9.083 9.202 5,713,218 +0.02(+0.18%)
Feb 04, 2005 9.319 9.348 9.141 9.185 8,480,752 -0.10(-1.02%)
Feb 03, 2005 9.141 9.328 9.133 9.280 7,054,568 +0.05(+0.55%)
Feb 02, 2005 9.095 9.240 9.095 9.230 7,057,831 +0.13(+1.40%)
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.