Skip to main content

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 (%)
Nov 30, 2006 31.26 31.99 31.26 31.76 10,732,738 +0.21(+0.66%)
Nov 29, 2006 30.53 31.65 30.48 31.55 10,906,780 +1.16(+3.82%)
Nov 28, 2006 30.25 30.88 30.23 30.39 7,460,973 +0.17(+0.56%)
Nov 27, 2006 30.64 30.66 30.03 30.22 9,108,665 -0.03(-0.08%)
Nov 24, 2006 30.28 30.63 30.24 30.24 3,913,246 +0.01(+0.04%)
Nov 22, 2006 30.62 30.69 29.91 30.23 5,704,387 -0.38(-1.26%)
Nov 21, 2006 29.97 30.68 29.76 30.62 8,357,336 +0.88(+2.95%)
Nov 20, 2006 29.47 30.16 28.92 29.74 5,785,860 -0.22(-0.74%)
Nov 17, 2006 29.51 30.11 29.34 29.96 8,434,530 +0.18(+0.59%)
Nov 16, 2006 31.07 31.07 29.78 29.78 8,205,803 -0.92(-3.00%)
Nov 15, 2006 30.71 30.81 30.28 30.71 7,124,778 +0.30(+0.98%)
Nov 14, 2006 30.60 30.63 30.11 30.41 5,362,961 +0.03(+0.08%)
Nov 13, 2006 30.69 30.75 30.17 30.38 5,902,998 -0.31(-1.01%)
Nov 10, 2006 30.96 30.96 30.52 30.69 7,171,855 -0.26(-0.84%)
Nov 09, 2006 31.12 31.53 30.83 30.95 8,360,190 +0.05(+0.16%)
Nov 08, 2006 30.02 31.01 29.90 30.90 8,694,483 +0.85(+2.83%)
Nov 07, 2006 30.60 30.67 29.90 30.05 8,847,919 -0.57(-1.85%)
Nov 06, 2006 29.68 30.64 29.56 30.62 8,407,584 +0.80(+2.69%)
Nov 03, 2006 29.86 30.10 29.51 29.82 6,982,596 +0.36(+1.22%)
Nov 02, 2006 29.03 29.76 28.83 29.46 8,410,912 +0.26(+0.89%)
Nov 01, 2006 29.35 29.85 28.93 29.20 6,609,310 -0.42(-1.41%)
Oct 31, 2006 29.23 29.65 28.67 29.61 9,718,921 +0.38(+1.32%)
Oct 30, 2006 29.97 29.98 29.09 29.23 7,927,304 -0.85(-2.83%)
Oct 27, 2006 30.21 30.62 29.96 30.08 6,998,606 -0.21(-0.69%)
Oct 26, 2006 31.35 31.48 30.16 30.29 8,319,136 -0.58(-1.88%)
Oct 25, 2006 29.84 30.98 29.84 30.87 8,922,576 +0.83(+2.75%)
Oct 24, 2006 29.05 30.10 28.88 30.04 8,440,712 +0.78(+2.65%)
Oct 23, 2006 28.71 29.36 28.52 29.27 12,175,320 -0.40(-1.34%)
Oct 20, 2006 30.21 30.21 29.44 29.66 7,943,948 -0.54(-1.78%)
Oct 19, 2006 29.34 30.30 29.15 30.20 7,924,134 +0.97(+3.32%)
Oct 18, 2006 29.27 30.20 29.12 29.23 9,945,904 -0.03(-0.11%)
Oct 17, 2006 30.25 30.26 29.22 29.26 9,463,564 -0.91(-3.01%)
Oct 16, 2006 29.30 30.23 29.22 30.17 8,955,705 +0.73(+2.46%)
Oct 13, 2006 28.65 29.59 28.64 29.44 9,526,017 +0.95(+3.32%)
Oct 12, 2006 28.25 28.62 28.20 28.50 13,987,543 +0.32(+1.14%)
Oct 11, 2006 28.53 28.60 28.12 28.18 9,092,814 -0.57(-1.98%)
Oct 10, 2006 28.29 29.06 28.16 28.74 8,391,574 +0.30(+1.04%)
Oct 09, 2006 29.05 29.22 28.36 28.45 6,983,864 -0.32(-1.10%)
Oct 06, 2006 28.42 28.91 28.12 28.76 10,235,340 -0.04(-0.15%)
Oct 05, 2006 28.75 29.24 28.30 28.81 11,797,278 +0.57(+2.03%)
Oct 04, 2006 28.39 28.56 27.60 28.23 17,103,652 -0.15(-0.51%)
Oct 03, 2006 28.88 29.44 28.32 28.38 12,743,730 -1.41(-4.72%)
Oct 02, 2006 30.28 30.53 29.75 29.78 6,633,403 -0.57(-1.87%)
Sep 29, 2006 29.95 30.43 29.71 30.35 8,364,469 +0.34(+1.14%)
Sep 28, 2006 30.28 30.74 30.00 30.01 11,269,447 -0.05(-0.17%)
Sep 27, 2006 29.43 30.12 29.28 30.06 10,952,430 +0.63(+2.14%)
Sep 26, 2006 28.46 29.47 28.40 29.43 11,990,024 +0.74(+2.60%)
Sep 25, 2006 28.38 28.98 27.79 28.69 12,585,539 +0.15(+0.53%)
Sep 22, 2006 28.75 28.89 28.33 28.53 9,524,273 -0.17(-0.59%)
Sep 21, 2006 28.01 28.81 28.00 28.71 9,351,182 +0.71(+2.52%)
Sep 20, 2006 28.17 28.60 27.97 28.00 13,054,881 -0.44(-1.55%)
Sep 19, 2006 28.89 29.05 28.28 28.44 12,583,478 -0.49(-1.68%)
Sep 18, 2006 28.18 29.09 27.88 28.93 13,540,867 +1.14(+4.09%)
Sep 15, 2006 28.06 28.19 27.77 27.79 12,535,609 -0.27(-0.97%)
Sep 14, 2006 29.14 29.33 27.95 28.06 13,757,072 -0.90(-3.09%)
Sep 13, 2006 28.94 29.34 28.92 28.96 10,835,610 +0.19(+0.66%)
Sep 12, 2006 28.77 29.26 28.77 28.77 10,143,564 -0.17(-0.59%)
Sep 11, 2006 29.05 29.29 28.40 28.94 12,364,579 -0.58(-1.97%)
Sep 08, 2006 30.30 30.57 29.47 29.52 7,901,150 -0.66(-2.17%)
Sep 07, 2006 30.04 30.39 29.49 30.18 9,944,795 +0.03(+0.10%)
Sep 06, 2006 31.48 31.72 30.03 30.14 10,737,494 -2.08(-6.44%)
Sep 05, 2006 32.36 32.74 32.05 32.22 6,261,385 -0.26(-0.80%)
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.