Skip to main content

Occidental Petroleum (NY: OXY )

51.75 -0.31 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 33.28 33.62 32.24 33.33 7,078,644 -0.70(-2.06%)
Nov 26, 2008 30.59 34.11 30.59 34.03 12,778,629 +2.62(+8.33%)
Nov 25, 2008 31.88 31.97 29.88 31.41 16,544,659 +0.30(+0.95%)
Nov 24, 2008 29.49 32.06 28.93 31.12 17,945,136 +2.18(+7.53%)
Nov 21, 2008 26.10 29.28 25.54 28.94 24,896,470 +3.87(+15.45%)
Nov 20, 2008 27.77 28.22 24.73 25.06 19,686,330 -3.32(-11.71%)
Nov 19, 2008 29.60 30.41 28.19 28.39 15,343,576 -1.55(-5.16%)
Nov 18, 2008 29.02 30.59 28.54 29.93 14,333,392 +1.00(+3.45%)
Nov 17, 2008 29.36 30.46 28.88 28.94 9,398,287 -0.73(-2.45%)
Nov 14, 2008 29.85 31.63 28.65 29.66 0 -1.19(-3.87%)
Nov 13, 2008 27.94 30.91 25.91 30.86 22,189,312 +3.11(+11.23%)
Nov 12, 2008 30.20 30.28 27.71 27.74 16,931,978 -3.29(-10.59%)
Nov 11, 2008 31.79 32.04 30.40 31.03 12,254,738 -1.59(-4.87%)
Nov 10, 2008 34.37 34.37 31.52 32.62 9,398,217 +0.33(+1.01%)
Nov 07, 2008 32.39 32.75 30.84 32.29 13,899,207 +0.58(+1.84%)
Nov 06, 2008 32.70 33.23 31.40 31.71 15,898,635 -1.50(-4.50%)
Nov 05, 2008 34.47 35.50 32.89 33.20 14,105,761 -2.55(-7.13%)
Nov 04, 2008 33.41 36.10 33.37 35.75 17,316,564 +3.02(+9.23%)
Nov 03, 2008 33.68 34.62 32.00 32.73 10,859,982 -1.46(-4.27%)
Oct 31, 2008 33.12 35.54 32.64 34.19 14,536,092 +0.50(+1.48%)
Oct 30, 2008 32.08 33.92 30.86 33.69 17,248,452 +2.41(+7.71%)
Oct 29, 2008 31.61 33.51 29.42 31.28 22,452,726 +0.68(+2.23%)
Oct 28, 2008 27.93 30.64 25.86 30.59 16,547,140 +4.69(+18.11%)
Oct 27, 2008 27.10 28.56 25.54 25.90 18,049,822 -2.22(-7.90%)
Oct 24, 2008 26.22 29.00 25.61 28.12 14,398,708 -1.79(-5.97%)
Oct 23, 2008 28.20 30.35 27.03 29.91 18,365,624 +2.27(+8.22%)
Oct 22, 2008 28.84 29.08 26.85 27.64 18,937,198 -2.85(-9.35%)
Oct 21, 2008 31.82 32.16 29.55 30.49 17,137,562 -2.46(-7.47%)
Oct 20, 2008 29.92 33.20 29.34 32.95 14,758,810 +4.33(+15.12%)
Oct 17, 2008 27.67 31.39 27.14 28.62 20,488,698 +0.10(+0.35%)
Oct 16, 2008 26.94 28.80 24.58 28.52 30,984,630 +2.15(+8.17%)
Oct 15, 2008 30.74 30.96 25.98 26.37 25,485,960 -5.98(-18.49%)
Oct 14, 2008 33.20 34.01 30.68 32.35 21,169,460 +0.79(+2.52%)
Oct 13, 2008 29.56 31.95 28.32 31.56 27,147,480 +4.54(+16.79%)
Oct 10, 2008 27.47 29.48 25.05 27.02 33,777,020 -2.52(-8.54%)
Oct 09, 2008 34.59 34.82 29.40 29.55 18,932,740 -4.03(-12.01%)
Oct 08, 2008 32.17 35.57 31.48 33.58 29,074,652 +0.41(+1.24%)
Oct 07, 2008 36.98 37.43 32.95 33.17 19,401,238 -3.03(-8.38%)
Oct 06, 2008 36.32 36.90 32.39 36.20 24,012,986 -1.67(-4.42%)
Oct 03, 2008 38.67 41.03 37.56 37.87 0 -0.23(-0.60%)
Oct 02, 2008 40.55 40.55 37.30 38.10 19,074,182 -3.40(-8.19%)
Oct 01, 2008 43.16 43.16 40.12 41.50 15,119,123 -1.87(-4.30%)
Sep 30, 2008 41.67 43.58 41.24 43.36 12,690,370 +3.35(+8.38%)
Sep 29, 2008 45.47 45.47 39.70 40.01 22,940,012 -7.59(-15.94%)
Sep 26, 2008 46.60 47.70 45.35 47.60 0 -0.34(-0.71%)
Sep 25, 2008 47.23 48.50 46.79 47.94 11,633,287 +0.76(+1.60%)
Sep 24, 2008 48.07 48.22 46.71 47.18 10,506,564 -0.31(-0.66%)
Sep 23, 2008 49.66 50.56 47.05 47.50 14,233,540 -2.51(-5.02%)
Sep 22, 2008 49.46 51.80 49.34 50.01 18,018,840 +0.46(+0.92%)
Sep 19, 2008 45.72 50.79 44.84 49.55 0 +5.88(+13.46%)
Sep 18, 2008 43.86 45.64 42.15 43.67 17,952,160 +1.17(+2.75%)
Sep 17, 2008 42.84 45.26 41.65 42.50 21,206,816 -0.47(-1.09%)
Sep 16, 2008 40.16 43.09 39.37 42.97 17,778,186 +1.32(+3.18%)
Sep 15, 2008 41.56 43.97 41.04 41.65 16,301,856 -2.95(-6.62%)
Sep 12, 2008 43.10 44.97 43.10 44.60 14,224,032 +1.60(+3.72%)
Sep 11, 2008 42.74 43.40 41.36 43.00 14,797,499 +0.00(+0.00%)
Sep 10, 2008 41.03 43.56 40.94 43.00 16,500,431 +2.27(+5.58%)
Sep 09, 2008 43.40 44.04 40.72 40.73 21,457,646 -3.55(-8.01%)
Sep 08, 2008 46.06 46.09 43.58 44.28 12,754,378 -0.64(-1.42%)
Sep 05, 2008 45.18 45.38 43.54 44.91 0 -0.20(-0.43%)
Sep 04, 2008 46.27 46.76 44.42 45.11 14,457,277 -1.16(-2.52%)
Sep 03, 2008 46.12 47.00 45.11 46.27 12,978,481 +0.10(+0.21%)
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.