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 (%)
Sep 30, 2013 64.14 64.33 63.73 64.25 5,824,016 -0.63(-0.97%)
Sep 27, 2013 64.48 64.91 64.09 64.88 6,165,316 +0.60(+0.94%)
Sep 26, 2013 64.39 64.84 63.92 64.28 7,452,173 +0.46(+0.72%)
Sep 25, 2013 64.02 64.09 63.46 63.82 5,581,087 +0.08(+0.12%)
Sep 24, 2013 62.79 64.21 62.77 63.74 5,553,088 +0.98(+1.57%)
Sep 23, 2013 62.59 62.95 62.45 62.76 6,542,863 -0.13(-0.21%)
Sep 20, 2013 63.34 63.46 62.89 62.89 6,944,401 -0.38(-0.60%)
Sep 19, 2013 63.49 63.80 63.05 63.27 4,345,404 -0.14(-0.22%)
Sep 18, 2013 62.56 63.78 62.37 63.41 5,501,206 +0.91(+1.46%)
Sep 17, 2013 61.69 62.78 61.60 62.49 4,006,356 +0.89(+1.45%)
Sep 16, 2013 62.02 62.11 61.47 61.60 6,117,287 +0.13(+0.21%)
Sep 13, 2013 62.70 63.79 61.33 61.47 13,546,111 -1.04(-1.67%)
Sep 12, 2013 62.20 62.94 62.04 62.51 5,494,832 +0.13(+0.21%)
Sep 11, 2013 61.59 62.38 61.50 62.38 3,461,933 +0.80(+1.29%)
Sep 10, 2013 61.64 61.81 60.98 61.59 4,013,351 -0.03(-0.04%)
Sep 09, 2013 61.12 61.72 61.12 61.61 3,860,230 +0.48(+0.79%)
Sep 06, 2013 61.50 61.66 60.87 61.13 3,623,631 -0.07(-0.11%)
Sep 05, 2013 61.18 61.65 61.10 61.20 2,920,924 -0.02(-0.03%)
Sep 04, 2013 60.24 61.55 60.17 61.22 5,141,695 +0.89(+1.47%)
Sep 03, 2013 60.65 60.69 59.82 60.33 3,612,117 +0.18(+0.29%)
Aug 30, 2013 61.22 61.29 59.98 60.16 4,417,321 +0.00(+0.00%)
Aug 29, 2013 60.02 60.74 59.98 60.16 5,319,916 +0.03(+0.05%)
Aug 28, 2013 59.58 60.53 59.58 60.13 4,034,506 +0.56(+0.94%)
Aug 27, 2013 59.56 60.01 59.41 59.57 4,431,450 -0.39(-0.65%)
Aug 26, 2013 60.24 60.68 59.90 59.96 4,285,932 -0.17(-0.28%)
Aug 23, 2013 58.87 60.29 58.75 60.13 5,657,914 +1.40(+2.38%)
Aug 22, 2013 58.32 59.20 58.20 58.73 3,607,267 +0.50(+0.87%)
Aug 21, 2013 58.36 58.71 57.91 58.23 6,362,959 -0.39(-0.66%)
Aug 20, 2013 58.72 59.16 58.50 58.62 4,110,893 -0.11(-0.19%)
Aug 19, 2013 58.92 59.69 58.66 58.72 4,185,829 -0.27(-0.46%)
Aug 16, 2013 59.25 59.32 58.43 59.00 5,967,706 -0.33(-0.55%)
Aug 15, 2013 59.56 59.68 59.13 59.32 5,055,047 -0.47(-0.79%)
Aug 14, 2013 59.97 60.22 59.62 59.80 4,723,835 -0.13(-0.22%)
Aug 13, 2013 60.23 60.24 59.87 59.92 6,261,226 -0.29(-0.48%)
Aug 12, 2013 59.91 60.30 59.69 60.21 4,455,280 +0.01(+0.01%)
Aug 09, 2013 60.16 60.72 59.95 60.20 5,263,467 -0.14(-0.23%)
Aug 08, 2013 60.08 60.57 59.43 60.34 5,832,706 +0.41(+0.68%)
Aug 07, 2013 60.01 60.23 59.75 59.93 4,443,023 -0.20(-0.34%)
Aug 06, 2013 60.20 60.53 59.88 60.14 4,684,487 +0.02(+0.03%)
Aug 05, 2013 60.59 60.62 60.06 60.12 5,322,971 -0.53(-0.87%)
Aug 02, 2013 61.16 61.35 60.33 60.64 5,227,218 -0.63(-1.04%)
Aug 01, 2013 61.14 61.44 60.77 61.28 4,986,500 +0.55(+0.90%)
Jul 31, 2013 60.37 61.24 60.13 60.73 7,760,398 +0.50(+0.83%)
Jul 30, 2013 61.65 61.75 58.73 60.23 11,928,093 -1.47(-2.39%)
Jul 29, 2013 61.87 61.88 60.99 61.70 5,583,687 -0.18(-0.30%)
Jul 26, 2013 61.59 61.99 61.23 61.89 3,636,689 -0.20(-0.33%)
Jul 25, 2013 61.87 62.22 61.50 62.09 3,384,836 +0.03(+0.05%)
Jul 24, 2013 62.85 62.93 61.64 62.06 4,409,695 -0.70(-1.12%)
Jul 23, 2013 62.76 63.20 62.61 62.76 3,949,452 +0.04(+0.07%)
Jul 22, 2013 62.95 63.14 62.48 62.72 3,661,322 -0.08(-0.13%)
Jul 19, 2013 62.50 63.02 62.01 62.80 5,894,643 +0.56(+0.90%)
Jul 18, 2013 61.51 62.52 61.47 62.24 4,162,081 +0.98(+1.59%)
Jul 17, 2013 61.24 61.53 60.97 61.27 3,615,398 +0.12(+0.20%)
Jul 16, 2013 61.81 61.99 60.52 61.15 6,078,587 -0.58(-0.94%)
Jul 15, 2013 61.50 62.03 61.04 61.73 3,953,741 +0.20(+0.32%)
Jul 12, 2013 61.53 61.64 61.02 61.53 5,867,980 -0.14(-0.22%)
Jul 11, 2013 61.68 61.87 61.00 61.66 5,684,980 +0.78(+1.28%)
Jul 10, 2013 61.49 61.52 60.78 60.89 6,704,567 -0.45(-0.73%)
Jul 09, 2013 62.37 62.52 61.09 61.34 7,672,195 -0.61(-0.99%)
Jul 08, 2013 62.43 62.87 61.75 61.95 4,447,981 +0.01(+0.01%)
Jul 05, 2013 61.41 62.12 60.93 61.94 3,466,081 +0.73(+1.19%)
Jul 03, 2013 61.45 61.51 60.72 61.21 3,572,647 -0.55(-0.89%)
Jul 02, 2013 61.43 62.31 61.32 61.77 4,825,116 +0.38(+0.61%)
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.