Skip to main content

Occidental Petroleum (NY: OXY )

64.99 +0.79 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 32.38 33.70 31.97 32.72 0 -0.40(-1.20%)
Feb 26, 2009 32.24 34.08 32.07 33.12 16,881,448 +1.50(+4.73%)
Feb 25, 2009 31.64 32.43 30.76 31.63 13,648,445 -0.21(-0.67%)
Feb 24, 2009 30.50 32.02 30.07 31.84 15,009,487 +1.84(+6.12%)
Feb 23, 2009 32.17 32.48 29.97 30.00 12,821,930 -1.58(-4.99%)
Feb 20, 2009 31.61 32.12 30.69 31.58 0 -0.79(-2.44%)
Feb 19, 2009 32.74 33.38 32.21 32.37 14,297,540 -0.15(-0.45%)
Feb 18, 2009 33.34 33.57 32.21 32.52 12,424,598 -0.52(-1.57%)
Feb 17, 2009 34.48 34.52 33.03 33.03 14,663,227 -2.66(-7.46%)
Feb 13, 2009 34.98 36.27 34.85 35.70 10,645,193 +0.47(+1.33%)
Feb 12, 2009 34.62 35.30 33.79 35.23 14,582,208 +0.03(+0.09%)
Feb 11, 2009 35.58 36.29 34.67 35.20 16,701,113 +0.22(+0.63%)
Feb 10, 2009 37.06 37.46 34.48 34.98 18,047,776 -2.00(-5.41%)
Feb 09, 2009 36.01 37.24 35.87 36.98 14,405,506 +1.16(+3.24%)
Feb 06, 2009 35.03 36.00 34.48 35.82 12,584,082 +0.39(+1.10%)
Feb 05, 2009 34.70 35.77 34.65 35.42 14,493,724 +0.27(+0.75%)
Feb 04, 2009 35.34 36.04 34.67 35.16 14,308,009 +0.28(+0.81%)
Feb 03, 2009 34.45 35.29 34.21 34.88 11,296,160 +0.71(+2.09%)
Feb 02, 2009 33.68 34.54 33.31 34.16 10,407,063 -0.25(-0.73%)
Jan 30, 2009 36.57 36.58 34.09 34.41 0 -1.43(-4.00%)
Jan 29, 2009 36.63 37.55 35.84 35.85 15,061,818 -1.61(-4.31%)
Jan 28, 2009 36.73 37.79 35.84 37.46 14,905,336 +1.67(+4.67%)
Jan 27, 2009 35.88 36.17 34.88 35.79 13,676,859 -0.06(-0.16%)
Jan 26, 2009 35.09 36.73 35.06 35.85 12,548,224 +0.81(+2.30%)
Jan 23, 2009 33.26 35.39 32.90 35.04 14,834,495 +0.87(+2.55%)
Jan 22, 2009 34.45 35.08 33.41 34.17 11,598,340 -1.03(-2.92%)
Jan 21, 2009 32.45 35.39 32.36 35.20 14,590,802 +3.10(+9.65%)
Jan 20, 2009 32.96 34.20 31.88 32.10 14,667,718 -1.67(-4.95%)
Jan 16, 2009 34.58 35.20 33.16 33.77 0 +0.00(+0.00%)
Jan 15, 2009 33.81 34.02 32.23 33.77 17,846,228 -0.13(-0.39%)
Jan 14, 2009 34.69 34.98 33.44 33.90 13,464,242 -1.62(-4.56%)
Jan 13, 2009 34.91 35.70 34.13 35.52 13,518,728 +1.22(+3.57%)
Jan 12, 2009 34.86 35.28 34.03 34.30 11,695,175 -1.22(-3.43%)
Jan 09, 2009 37.19 37.37 35.38 35.52 11,157,776 -1.70(-4.58%)
Jan 08, 2009 36.44 37.50 36.36 37.22 9,878,559 +0.56(+1.53%)
Jan 07, 2009 38.43 38.52 36.15 36.66 13,615,114 -2.23(-5.73%)
Jan 06, 2009 39.61 40.38 38.50 38.89 20,993,096 -0.06(-0.16%)
Jan 05, 2009 39.08 40.36 38.41 38.95 15,715,787 -0.27(-0.68%)
Jan 02, 2009 38.24 39.52 37.54 39.22 10,772,161 +1.37(+3.62%)
Jan 01, 2009 36.58 38.46 36.28 37.85 0 +0.00(+0.00%)
Dec 31, 2008 36.58 38.46 36.28 37.85 12,075,405 +0.98(+2.65%)
Dec 30, 2008 35.70 37.02 35.32 36.87 10,399,423 +1.31(+3.69%)
Dec 29, 2008 35.39 36.05 34.83 35.56 9,551,540 +1.40(+4.10%)
Dec 26, 2008 33.72 34.23 33.30 34.16 3,498,337 +0.76(+2.27%)
Dec 24, 2008 33.66 33.87 32.72 33.40 3,084,907 -0.52(-1.53%)
Dec 23, 2008 35.39 35.83 33.50 33.92 9,525,284 -0.39(-1.14%)
Dec 22, 2008 35.78 36.41 33.61 34.31 10,863,008 -1.37(-3.84%)
Dec 19, 2008 33.85 36.19 33.85 35.68 17,736,844 +1.03(+2.97%)
Dec 18, 2008 35.95 36.28 34.17 34.65 13,588,258 -1.60(-4.42%)
Dec 17, 2008 35.64 37.49 35.39 36.25 12,376,170 +0.01(+0.03%)
Dec 16, 2008 34.89 36.32 33.85 36.24 14,357,434 +1.68(+4.87%)
Dec 15, 2008 35.99 36.91 33.76 34.55 12,122,773 -0.22(-0.63%)
Dec 12, 2008 34.61 35.55 33.71 34.77 14,055,758 -1.71(-4.69%)
Dec 11, 2008 36.77 38.42 35.59 36.48 20,385,748 +0.35(+0.96%)
Dec 10, 2008 33.32 36.28 33.31 36.14 17,668,988 +3.60(+11.07%)
Dec 09, 2008 31.58 33.16 31.25 32.53 13,423,441 +0.25(+0.76%)
Dec 08, 2008 30.62 32.92 29.99 32.29 17,360,740 +3.15(+10.80%)
Dec 05, 2008 27.28 29.55 26.04 29.14 15,045,860 +1.42(+5.12%)
Dec 04, 2008 29.27 29.86 27.25 27.72 15,538,441 -2.54(-8.38%)
Dec 03, 2008 29.42 30.40 28.45 30.26 15,966,330 +0.40(+1.33%)
Dec 02, 2008 30.36 30.75 28.64 29.86 18,071,346 +0.91(+3.14%)
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.