Skip to main content

Occidental Petroleum (NY: OXY )

64.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 52.73 52.97 51.37 52.54 10,302,946 +0.07(+0.14%)
Sep 29, 2009 52.93 53.22 52.17 52.47 6,944,331 -0.80(-1.50%)
Sep 28, 2009 51.80 53.32 51.49 53.26 7,350,064 +1.64(+3.18%)
Sep 25, 2009 50.69 51.92 50.26 51.62 12,540,495 +1.70(+3.41%)
Sep 24, 2009 51.07 51.34 49.62 49.92 10,366,867 -1.25(-2.44%)
Sep 23, 2009 52.41 52.59 51.05 51.17 6,148,047 -1.32(-2.52%)
Sep 22, 2009 52.28 52.94 52.21 52.49 5,440,439 +0.82(+1.60%)
Sep 21, 2009 50.93 51.84 50.68 51.66 6,115,225 -0.04(-0.08%)
Sep 18, 2009 52.88 53.04 51.19 51.70 10,447,518 -1.00(-1.89%)
Sep 17, 2009 52.71 53.33 52.59 52.70 7,064,941 -0.03(-0.05%)
Sep 16, 2009 52.67 53.33 52.33 52.73 8,299,236 +0.44(+0.85%)
Sep 15, 2009 51.92 52.61 51.44 52.29 7,452,647 +0.69(+1.34%)
Sep 14, 2009 50.91 51.66 50.84 51.60 7,030,749 +0.01(+0.03%)
Sep 11, 2009 51.76 52.14 51.11 51.58 7,322,600 +0.13(+0.25%)
Sep 10, 2009 50.97 51.52 50.60 51.45 8,385,997 +0.62(+1.23%)
Sep 09, 2009 50.42 51.26 50.01 50.83 8,263,052 +0.52(+1.04%)
Sep 08, 2009 49.62 50.44 49.32 50.31 9,899,166 +1.57(+3.22%)
Sep 04, 2009 48.19 48.93 48.18 48.74 5,935,528 +0.50(+1.03%)
Sep 03, 2009 48.65 48.67 47.94 48.24 6,262,660 +0.12(+0.25%)
Sep 02, 2009 48.40 48.69 47.88 48.12 8,759,160 -0.28(-0.58%)
Sep 01, 2009 49.00 49.50 48.12 48.41 9,548,243 -0.58(-1.19%)
Aug 31, 2009 49.22 49.46 48.48 48.99 6,992,909 -0.95(-1.91%)
Aug 28, 2009 50.31 50.60 49.72 49.94 6,431,729 -0.03(-0.07%)
Aug 27, 2009 49.29 50.08 48.16 49.97 7,038,983 +0.27(+0.55%)
Aug 26, 2009 49.20 50.06 48.93 49.70 7,365,829 +0.17(+0.34%)
Aug 25, 2009 50.64 51.03 49.32 49.53 7,511,435 -0.86(-1.70%)
Aug 24, 2009 50.38 50.93 49.97 50.39 7,152,168 +0.27(+0.55%)
Aug 21, 2009 49.37 50.23 48.87 50.11 8,256,426 +1.70(+3.52%)
Aug 20, 2009 47.88 48.61 47.76 48.41 5,555,730 +0.48(+0.99%)
Aug 19, 2009 45.96 48.32 45.77 47.94 9,148,342 +1.36(+2.92%)
Aug 18, 2009 46.07 46.92 45.85 46.58 6,474,173 +1.17(+2.57%)
Aug 17, 2009 46.11 46.24 45.02 45.41 7,521,547 -1.72(-3.66%)
Aug 14, 2009 47.59 47.78 46.56 47.13 5,888,029 -0.44(-0.92%)
Aug 13, 2009 47.05 47.67 46.78 47.57 7,409,154 +0.75(+1.60%)
Aug 12, 2009 45.91 47.07 45.82 46.82 7,047,181 +0.76(+1.66%)
Aug 11, 2009 46.50 46.65 45.71 46.05 5,625,824 -0.89(-1.90%)
Aug 10, 2009 46.72 46.98 46.44 46.94 4,809,405 -0.01(-0.01%)
Aug 07, 2009 47.09 47.56 46.84 46.95 6,668,117 +0.12(+0.26%)
Aug 06, 2009 47.47 47.48 46.57 46.83 8,127,918 -0.57(-1.20%)
Aug 05, 2009 48.07 48.20 47.18 47.40 8,392,027 -0.81(-1.68%)
Aug 04, 2009 48.25 48.71 47.45 48.21 8,861,632 -0.26(-0.54%)
Aug 03, 2009 48.57 49.42 48.42 48.47 9,363,301 +0.66(+1.38%)
Jul 31, 2009 46.90 48.39 46.72 47.81 8,161,346 +0.50(+1.06%)
Jul 30, 2009 47.67 48.11 47.10 47.31 8,554,050 +0.74(+1.60%)
Jul 29, 2009 47.23 47.33 45.97 46.56 9,803,605 -1.48(-3.08%)
Jul 28, 2009 48.30 48.75 47.00 48.04 11,053,491 -0.58(-1.20%)
Jul 27, 2009 48.75 49.24 48.20 48.63 6,734,919 +0.09(+0.18%)
Jul 24, 2009 47.98 48.62 47.57 48.54 7,193,086 +0.32(+0.67%)
Jul 23, 2009 47.08 48.43 46.78 48.22 12,614,828 +1.31(+2.80%)
Jul 22, 2009 46.52 47.45 46.11 46.90 11,309,356 -0.15(-0.33%)
Jul 21, 2009 47.25 47.51 46.11 47.06 7,649,090 +0.47(+1.01%)
Jul 20, 2009 45.95 46.68 45.73 46.59 10,386,811 +1.19(+2.61%)
Jul 17, 2009 44.97 45.56 44.78 45.40 13,598,316 +0.32(+0.71%)
Jul 16, 2009 44.36 45.37 44.08 45.08 9,086,983 +0.36(+0.79%)
Jul 15, 2009 43.71 44.83 43.71 44.73 10,574,285 +1.64(+3.81%)
Jul 14, 2009 42.43 43.34 42.43 43.08 10,630,128 +1.01(+2.41%)
Jul 13, 2009 40.85 42.15 40.54 42.07 9,639,122 +1.36(+3.34%)
Jul 10, 2009 40.10 40.98 39.76 40.71 6,812,775 -0.19(-0.46%)
Jul 09, 2009 40.60 41.72 40.36 40.90 9,816,832 +0.98(+2.45%)
Jul 08, 2009 39.96 40.77 39.32 39.92 13,669,083 -0.19(-0.48%)
Jul 07, 2009 41.27 41.54 40.06 40.12 10,484,111 -1.23(-2.98%)
Jul 06, 2009 41.23 41.48 40.52 41.35 16,248,526 -1.06(-2.50%)
Jul 02, 2009 43.00 43.15 41.95 42.41 10,107,258 -1.27(-2.92%)
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.