Occidental Petroleum (NY: OXY )

51.75 -0.31 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.49 10.69 10.39 10.57 13,892,599 +0.26(+2.53%)
Apr 28, 2005 10.58 10.58 10.28 10.31 15,886,952 -0.34(-3.22%)
Apr 27, 2005 10.87 10.92 10.61 10.66 11,126,218 -0.36(-3.31%)
Apr 26, 2005 11.27 11.35 11.02 11.02 8,511,893 -0.23(-2.00%)
Apr 25, 2005 11.22 11.37 11.12 11.25 9,056,163 +0.29(+2.69%)
Apr 22, 2005 10.92 11.11 10.79 10.95 6,869,619 +0.04(+0.35%)
Apr 21, 2005 10.64 10.91 10.56 10.91 8,838,847 +0.38(+3.58%)
Apr 20, 2005 10.68 10.95 10.53 10.54 12,506,146 -0.15(-1.43%)
Apr 19, 2005 10.45 10.71 10.44 10.69 11,622,196 +0.29(+2.82%)
Apr 18, 2005 9.914 10.41 9.864 10.40 11,716,823 +0.36(+3.59%)
Apr 15, 2005 10.54 10.54 9.977 10.04 13,729,775 -0.46(-4.42%)
Apr 14, 2005 10.51 10.71 10.43 10.50 11,847,670 -0.01(-0.07%)
Apr 13, 2005 10.98 11.09 10.48 10.51 14,310,917 -0.47(-4.31%)
Apr 12, 2005 11.15 11.20 10.88 10.98 7,073,231 -0.17(-1.51%)
Apr 11, 2005 11.07 11.22 10.96 11.15 10,832,220 +0.08(+0.76%)
Apr 08, 2005 11.19 11.31 11.06 11.07 7,938,908 -0.12(-1.09%)
Apr 07, 2005 11.43 11.48 11.05 11.19 10,344,400 -0.17(-1.54%)
Apr 06, 2005 11.24 11.48 11.14 11.36 8,017,872 +0.16(+1.46%)
Apr 05, 2005 11.25 11.41 11.13 11.20 8,275,977 -0.08(-0.75%)
Apr 04, 2005 11.34 11.46 11.20 11.28 14,147,767 +0.00(+0.00%)
Apr 01, 2005 11.15 11.32 11.11 11.28 9,112,613 +0.38(+3.47%)
Mar 31, 2005 10.82 10.97 10.76 10.91 9,462,082 +0.26(+2.40%)
Mar 30, 2005 10.52 10.65 10.27 10.65 8,651,550 +0.17(+1.59%)
Mar 29, 2005 10.74 10.85 10.47 10.48 6,415,081 -0.13(-1.18%)
Mar 28, 2005 10.40 10.82 10.40 10.61 6,677,754 -0.09(-0.82%)
Mar 24, 2005 10.72 10.82 10.53 10.70 8,313,828 +0.14(+1.35%)
Mar 23, 2005 10.74 10.91 10.46 10.55 14,710,963 -0.35(-3.23%)
Mar 22, 2005 11.12 11.21 10.90 10.91 8,287,071 -0.22(-2.00%)
Mar 21, 2005 11.32 11.34 11.03 11.13 9,043,764 -0.21(-1.89%)
Mar 18, 2005 11.15 11.35 11.12 11.34 10,902,375 +0.19(+1.73%)
Mar 17, 2005 10.96 11.17 10.95 11.15 7,984,590 +0.27(+2.48%)
Mar 16, 2005 10.83 11.06 10.70 10.88 6,831,768 +0.05(+0.45%)
Mar 15, 2005 11.03 11.17 10.83 10.83 7,447,824 -0.26(-2.38%)
Mar 14, 2005 11.06 11.12 10.77 11.09 9,110,982 +0.17(+1.54%)
Mar 11, 2005 10.80 11.09 10.74 10.93 8,422,160 +0.12(+1.12%)
Mar 10, 2005 10.88 10.88 10.57 10.80 10,673,312 -0.08(-0.69%)
Mar 09, 2005 11.38 11.45 10.86 10.88 11,911,625 -0.35(-3.15%)
Mar 08, 2005 11.32 11.48 11.20 11.23 7,683,087 +0.07(+0.59%)
Mar 07, 2005 11.18 11.22 11.04 11.17 6,154,040 -0.12(-1.05%)
Mar 04, 2005 11.23 11.39 11.08 11.29 8,187,223 +0.10(+0.88%)
Mar 03, 2005 11.05 11.46 10.99 11.19 11,844,080 +0.32(+2.92%)
Mar 02, 2005 10.76 10.91 10.63 10.87 10,773,160 +0.25(+2.35%)
Mar 01, 2005 10.77 10.79 10.53 10.62 9,950,228 -0.15(-1.37%)
Feb 28, 2005 10.97 11.05 10.45 10.77 12,973,083 -0.17(-1.53%)
Feb 25, 2005 10.72 11.01 10.71 10.93 9,395,516 +0.22(+2.04%)
Feb 24, 2005 10.61 10.72 10.50 10.72 7,623,701 +0.21(+2.01%)
Feb 23, 2005 10.43 10.54 10.39 10.50 10,852,777 +0.08(+0.73%)
Feb 22, 2005 10.53 10.76 10.43 10.43 10,089,233 +0.03(+0.27%)
Feb 18, 2005 10.12 10.59 10.12 10.40 9,233,997 +0.30(+2.97%)
Feb 17, 2005 10.27 10.30 10.08 10.10 7,452,393 -0.11(-1.04%)
Feb 16, 2005 9.977 10.23 9.977 10.21 9,152,748 +0.25(+2.46%)
Feb 15, 2005 9.969 10.04 9.868 9.960 5,566,045 -0.01(-0.09%)
Feb 14, 2005 10.04 10.15 9.957 9.969 10,807,748 -0.01(-0.11%)
Feb 11, 2005 9.769 10.04 9.697 9.980 12,220,632 +0.27(+2.78%)
Feb 10, 2005 9.470 9.724 9.447 9.710 8,385,614 +0.32(+3.39%)
Feb 09, 2005 9.301 9.464 9.226 9.392 8,508,630 +0.11(+1.19%)
Feb 08, 2005 9.202 9.306 9.136 9.281 4,146,961 +0.08(+0.87%)
Feb 07, 2005 9.117 9.225 9.082 9.202 5,713,534 +0.02(+0.18%)
Feb 04, 2005 9.318 9.347 9.140 9.185 8,481,220 -0.09(-1.02%)
Feb 03, 2005 9.140 9.327 9.133 9.280 7,054,958 +0.05(+0.55%)
Feb 02, 2005 9.094 9.240 9.094 9.229 7,058,221 +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.