Skip to main content

Occidental Petroleum (NY: OXY )

63.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 60.68 62.09 60.29 61.32 19,534,748 -0.66(-1.06%)
Sep 29, 2022 61.10 62.99 60.43 61.98 30,142,546 +0.70(+1.14%)
Sep 28, 2022 58.84 61.47 58.51 61.28 22,345,978 +2.87(+4.92%)
Sep 27, 2022 58.76 59.35 57.55 58.41 28,238,308 +0.65(+1.12%)
Sep 26, 2022 58.19 59.11 57.31 57.76 25,435,918 -0.85(-1.45%)
Sep 23, 2022 59.57 59.95 57.92 58.61 29,715,514 -3.14(-5.09%)
Sep 22, 2022 63.06 64.14 61.62 61.75 20,365,764 -0.80(-1.28%)
Sep 21, 2022 65.50 65.83 62.19 62.55 18,619,344 -1.60(-2.49%)
Sep 20, 2022 63.97 64.69 63.12 64.15 20,302,290 -0.40(-0.62%)
Sep 19, 2022 62.47 64.81 62.30 64.55 19,711,614 +0.27(+0.42%)
Sep 16, 2022 64.87 64.91 62.88 64.28 57,568,948 -0.68(-1.04%)
Sep 15, 2022 65.67 66.01 64.87 64.96 24,412,658 -2.11(-3.14%)
Sep 14, 2022 66.08 67.65 65.63 67.06 28,448,678 +1.86(+2.85%)
Sep 13, 2022 65.50 66.64 64.39 65.21 25,490,286 -1.46(-2.19%)
Sep 12, 2022 66.86 67.67 65.55 66.66 26,394,838 +1.19(+1.81%)
Sep 09, 2022 65.42 65.75 64.16 65.48 21,921,944 +1.13(+1.75%)
Sep 08, 2022 65.73 65.93 63.77 64.35 22,132,584 -0.82(-1.25%)
Sep 07, 2022 65.04 65.74 64.14 65.17 22,557,356 -1.44(-2.17%)
Sep 06, 2022 68.71 69.23 66.31 66.61 21,750,470 -1.88(-2.75%)
Sep 02, 2022 70.32 70.61 67.99 68.49 22,885,724 +0.37(+0.54%)
Sep 01, 2022 68.96 69.65 67.57 68.12 21,583,494 -2.59(-3.66%)
Aug 31, 2022 70.06 72.11 69.36 70.71 21,669,570 -1.01(-1.40%)
Aug 30, 2022 73.20 73.56 70.89 71.72 26,243,734 -3.24(-4.32%)
Aug 29, 2022 72.90 76.82 72.53 74.96 30,105,964 +1.70(+2.32%)
Aug 26, 2022 74.09 75.05 72.82 73.25 20,664,792 -0.93(-1.25%)
Aug 25, 2022 75.19 75.79 73.23 74.18 22,859,002 -0.43(-0.57%)
Aug 24, 2022 73.85 75.38 72.78 74.61 39,775,808 +1.12(+1.52%)
Aug 23, 2022 70.48 74.54 70.18 73.49 59,824,356 +4.74(+6.90%)
Aug 22, 2022 68.32 70.10 67.00 68.75 48,108,936 -2.25(-3.17%)
Aug 19, 2022 63.86 72.20 63.58 71.00 80,274,552 +6.38(+9.88%)
Aug 18, 2022 63.34 65.02 63.34 64.62 16,877,706 +1.90(+3.03%)
Aug 17, 2022 63.17 64.55 62.54 62.72 14,945,752 -0.54(-0.85%)
Aug 16, 2022 64.52 65.42 62.77 63.25 16,726,993 -0.83(-1.29%)
Aug 15, 2022 63.15 64.95 62.21 64.08 16,747,758 -1.38(-2.11%)
Aug 12, 2022 64.79 65.80 64.53 65.46 11,793,837 +0.04(+0.06%)
Aug 11, 2022 63.94 65.89 63.90 65.42 21,835,372 +2.82(+4.50%)
Aug 10, 2022 61.72 63.13 61.05 62.61 14,248,701 +0.45(+0.72%)
Aug 09, 2022 61.41 63.26 61.16 62.16 22,362,102 +2.36(+3.95%)
Aug 08, 2022 58.10 60.35 58.10 59.80 18,227,058 +1.03(+1.75%)
Aug 05, 2022 56.69 59.46 56.60 58.77 21,072,872 +1.54(+2.70%)
Aug 04, 2022 59.77 60.45 57.03 57.23 38,165,620 -3.52(-5.79%)
Aug 03, 2022 64.41 64.46 60.27 60.74 32,575,258 -4.05(-6.26%)
Aug 02, 2022 65.05 65.54 63.69 64.80 16,337,278 -0.17(-0.26%)
Aug 01, 2022 64.91 65.47 63.31 64.97 16,783,838 -0.52(-0.79%)
Jul 29, 2022 63.74 65.63 63.64 65.48 19,651,346 +3.10(+4.96%)
Jul 28, 2022 63.05 64.34 61.35 62.39 14,587,888 -0.14(-0.22%)
Jul 27, 2022 62.38 62.74 61.27 62.53 16,690,969 +0.71(+1.14%)
Jul 26, 2022 65.52 65.78 61.53 61.82 20,256,404 -2.33(-3.63%)
Jul 25, 2022 61.59 64.20 60.85 64.15 19,623,614 +3.34(+5.49%)
Jul 22, 2022 61.75 62.74 60.17 60.81 14,256,154 -0.94(-1.52%)
Jul 21, 2022 61.45 61.82 59.98 61.75 16,700,575 -1.54(-2.44%)
Jul 20, 2022 61.05 63.51 60.95 63.29 17,708,480 +0.73(+1.16%)
Jul 19, 2022 59.88 62.66 59.72 62.57 21,690,172 +2.76(+4.61%)
Jul 18, 2022 59.81 61.60 59.34 59.81 20,177,334 +1.33(+2.28%)
Jul 15, 2022 57.81 58.54 56.86 58.47 19,021,700 +1.47(+2.59%)
Jul 14, 2022 56.38 57.49 55.68 57.00 24,569,990 -0.78(-1.34%)
Jul 13, 2022 56.65 58.97 56.54 57.78 19,335,532 +0.64(+1.12%)
Jul 12, 2022 57.19 57.81 55.70 57.14 26,014,964 -2.14(-3.61%)
Jul 11, 2022 59.34 59.75 58.44 59.28 17,975,400 -1.15(-1.90%)
Jul 08, 2022 62.92 62.97 60.21 60.42 25,567,570 -0.80(-1.30%)
Jul 07, 2022 60.60 61.89 60.60 61.22 25,416,712 +2.35(+3.99%)
Jul 06, 2022 58.34 59.80 56.46 58.87 30,799,242 +0.00(+0.00%)
Jul 05, 2022 58.82 59.31 56.49 58.87 40,171,616 -1.32(-2.20%)
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.