Skip to main content

Occidental Petroleum (NY: OXY )

68.21 -0.59 (-0.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 70.40 70.53 68.65 69.49 13,837,317 +0.38(+0.55%)
Nov 29, 2022 69.40 69.99 68.62 69.11 12,686,927 +0.88(+1.29%)
Nov 28, 2022 68.15 69.43 67.34 68.23 13,366,315 -2.05(-2.92%)
Nov 25, 2022 71.18 71.28 70.14 70.28 5,426,508 -0.84(-1.18%)
Nov 23, 2022 71.25 72.24 70.11 71.12 12,389,859 -1.65(-2.27%)
Nov 22, 2022 70.57 72.88 70.10 72.77 15,937,461 +3.18(+4.57%)
Nov 21, 2022 69.11 69.98 66.77 69.59 21,662,106 -1.66(-2.33%)
Nov 18, 2022 69.04 71.38 68.52 71.25 16,252,841 -0.21(-0.29%)
Nov 17, 2022 70.76 71.49 69.77 71.46 11,609,216 -0.47(-0.65%)
Nov 16, 2022 73.18 74.00 71.92 71.93 13,142,167 -2.50(-3.36%)
Nov 15, 2022 73.51 74.84 72.06 74.43 17,084,212 +1.15(+1.57%)
Nov 14, 2022 73.75 75.78 73.22 73.28 15,592,030 -1.05(-1.41%)
Nov 11, 2022 71.16 74.72 71.05 74.33 20,663,704 +3.85(+5.46%)
Nov 10, 2022 69.51 70.53 67.55 70.48 18,611,260 +2.55(+3.75%)
Nov 09, 2022 72.65 73.03 67.14 67.93 24,759,860 -6.90(-9.22%)
Nov 08, 2022 75.75 75.75 74.02 74.83 15,979,618 -1.14(-1.50%)
Nov 07, 2022 74.05 76.11 73.82 75.97 17,431,900 +2.70(+3.69%)
Nov 04, 2022 74.47 75.76 72.61 73.27 16,034,443 +1.11(+1.54%)
Nov 03, 2022 70.49 72.60 69.90 72.16 12,807,806 +1.06(+1.49%)
Nov 02, 2022 73.40 73.54 70.96 71.10 16,162,620 -2.70(-3.66%)
Nov 01, 2022 74.02 74.49 73.16 73.80 13,007,797 +1.20(+1.65%)
Oct 31, 2022 71.20 74.13 71.10 72.60 13,642,738 +0.76(+1.06%)
Oct 28, 2022 72.49 73.28 69.85 71.84 13,814,388 -0.03(-0.04%)
Oct 27, 2022 73.59 74.17 71.76 71.87 12,745,875 -0.65(-0.90%)
Oct 26, 2022 71.60 73.29 71.53 72.52 12,731,076 +1.43(+2.01%)
Oct 25, 2022 70.82 71.56 70.21 71.09 12,407,994 +0.26(+0.37%)
Oct 24, 2022 70.81 72.14 70.30 70.83 13,145,645 -0.43(-0.60%)
Oct 21, 2022 69.83 71.66 69.16 71.26 16,716,001 +2.41(+3.50%)
Oct 20, 2022 69.45 70.48 68.28 68.85 15,376,342 +0.39(+0.57%)
Oct 19, 2022 67.60 68.98 67.42 68.46 17,106,584 +0.68(+1.00%)
Oct 18, 2022 67.75 68.26 65.86 67.78 15,657,285 +0.42(+0.62%)
Oct 17, 2022 68.08 69.40 67.27 67.36 14,821,988 +0.68(+1.02%)
Oct 14, 2022 67.40 69.06 66.18 66.68 17,851,392 -1.32(-1.94%)
Oct 13, 2022 63.66 68.49 63.66 68.00 22,607,148 +2.89(+4.44%)
Oct 12, 2022 63.66 65.86 62.77 65.11 17,640,780 +1.08(+1.69%)
Oct 11, 2022 64.16 65.44 62.73 64.03 22,458,732 -1.60(-2.44%)
Oct 10, 2022 69.10 70.28 65.59 65.63 24,051,820 -4.17(-5.97%)
Oct 07, 2022 70.86 72.04 69.06 69.80 29,085,112 -0.70(-0.99%)
Oct 06, 2022 67.60 70.83 67.51 70.50 23,465,448 +2.76(+4.07%)
Oct 05, 2022 66.07 68.16 65.64 67.74 25,463,572 +1.57(+2.37%)
Oct 04, 2022 65.16 67.14 64.73 66.17 25,128,860 +2.11(+3.29%)
Oct 03, 2022 63.72 65.03 63.40 64.06 25,443,648 +2.61(+4.25%)
Sep 30, 2022 60.80 62.22 60.41 61.45 19,494,888 -0.66(-1.06%)
Sep 29, 2022 61.22 63.12 60.55 62.11 30,081,040 +0.70(+1.14%)
Sep 28, 2022 58.96 61.59 58.63 61.41 22,300,380 +2.88(+4.92%)
Sep 27, 2022 58.88 59.47 57.67 58.53 28,180,688 +0.65(+1.12%)
Sep 26, 2022 58.31 59.23 57.43 57.88 25,384,016 -0.85(-1.45%)
Sep 23, 2022 59.69 60.07 58.04 58.73 29,654,880 -3.15(-5.09%)
Sep 22, 2022 63.19 64.27 61.75 61.88 20,324,208 -0.80(-1.28%)
Sep 21, 2022 65.63 65.96 62.32 62.68 18,581,352 -1.60(-2.49%)
Sep 20, 2022 64.10 64.82 63.25 64.28 20,260,864 -0.40(-0.62%)
Sep 19, 2022 62.60 64.94 62.43 64.68 19,671,392 +0.27(+0.42%)
Sep 16, 2022 65.00 65.04 63.01 64.41 57,451,480 -0.68(-1.04%)
Sep 15, 2022 65.80 66.14 65.00 65.09 24,362,844 -2.11(-3.14%)
Sep 14, 2022 66.22 67.79 65.76 67.20 28,390,628 +1.86(+2.85%)
Sep 13, 2022 65.63 66.78 64.52 65.34 25,438,272 -1.46(-2.19%)
Sep 12, 2022 67.00 67.81 65.68 66.80 26,340,980 +1.19(+1.81%)
Sep 09, 2022 65.55 65.88 64.29 65.61 21,877,212 +1.13(+1.75%)
Sep 08, 2022 65.87 66.07 63.90 64.48 22,087,422 -0.82(-1.25%)
Sep 07, 2022 65.17 65.88 64.27 65.30 22,511,328 -1.45(-2.17%)
Sep 06, 2022 68.85 69.37 66.45 66.75 21,706,088 -1.89(-2.75%)
Sep 02, 2022 70.47 70.76 68.13 68.63 22,839,026 +0.37(+0.54%)
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.