Skip to main content

Occidental Petroleum (NY: OXY )

62.11 +0.70 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 25,438,204 -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 +1.00(+1.55%)
Sep 08, 2022 66.00 66.20 64.03 64.61 22,042,980 -0.82(-1.25%)
Sep 07, 2022 65.30 66.01 64.40 65.43 22,466,034 -1.45(-2.17%)
Sep 06, 2022 68.99 69.51 66.58 66.88 21,662,414 -1.89(-2.75%)
Sep 02, 2022 70.61 70.90 68.27 68.77 22,793,072 +0.37(+0.54%)
Sep 01, 2022 69.24 69.93 67.84 68.40 21,496,114 -2.60(-3.66%)
Aug 31, 2022 70.34 72.40 69.64 71.00 21,581,842 -1.01(-1.40%)
Aug 30, 2022 73.50 73.86 71.17 72.01 26,137,488 -3.25(-4.32%)
Aug 29, 2022 73.20 77.13 72.82 75.26 29,984,082 +1.71(+2.32%)
Aug 26, 2022 74.39 75.36 73.13 73.55 20,581,132 -0.93(-1.25%)
Aug 25, 2022 75.50 76.10 73.53 74.48 22,766,458 -0.43(-0.57%)
Aug 24, 2022 74.15 75.69 73.08 74.91 39,614,776 +1.12(+1.52%)
Aug 23, 2022 70.77 74.84 70.47 73.79 59,582,160 +4.76(+6.90%)
Aug 22, 2022 68.60 70.38 67.27 69.03 47,914,168 -2.26(-3.17%)
Aug 19, 2022 64.12 72.49 63.84 71.29 79,949,560 +6.41(+9.88%)
Aug 18, 2022 63.60 65.28 63.60 64.88 16,809,378 +1.91(+3.03%)
Aug 17, 2022 63.43 64.81 62.79 62.97 14,885,245 -0.54(-0.85%)
Aug 16, 2022 64.78 65.69 63.03 63.51 16,659,274 -0.83(-1.29%)
Aug 15, 2022 63.41 65.21 62.46 64.34 16,679,955 -1.39(-2.11%)
Aug 12, 2022 65.05 66.07 64.79 65.73 11,746,090 +0.04(+0.06%)
Aug 11, 2022 64.20 66.16 64.16 65.69 21,746,972 +2.83(+4.50%)
Aug 10, 2022 61.97 63.39 61.30 62.86 14,191,016 +0.45(+0.72%)
Aug 09, 2022 61.66 63.52 61.41 62.41 22,271,570 +2.37(+3.95%)
Aug 08, 2022 58.34 60.60 58.34 60.04 18,153,266 +1.03(+1.75%)
Aug 05, 2022 56.92 59.70 56.83 59.01 20,987,560 +1.55(+2.70%)
Aug 04, 2022 60.01 60.70 57.26 57.46 38,011,108 -3.53(-5.79%)
Aug 03, 2022 64.67 64.72 60.51 60.99 32,443,378 -4.07(-6.26%)
Aug 02, 2022 65.31 65.81 63.95 65.06 16,271,137 -0.17(-0.26%)
Aug 01, 2022 65.17 65.74 63.57 65.23 16,715,889 -0.52(-0.79%)
Jul 29, 2022 64.00 65.90 63.90 65.75 19,571,788 +3.11(+4.96%)
Jul 28, 2022 63.31 64.60 61.60 62.64 14,528,829 -0.14(-0.22%)
Jul 27, 2022 62.63 63.00 61.52 62.78 16,623,396 +0.71(+1.14%)
Jul 26, 2022 65.79 66.05 61.78 62.07 20,174,396 -2.34(-3.63%)
Jul 25, 2022 61.84 64.46 61.10 64.41 19,544,168 +3.35(+5.49%)
Jul 22, 2022 62.00 63.00 60.41 61.06 14,198,438 -0.94(-1.52%)
Jul 21, 2022 61.70 62.07 60.22 62.00 16,632,961 -1.55(-2.44%)
Jul 20, 2022 61.30 63.77 61.20 63.55 17,636,788 +0.73(+1.16%)
Jul 19, 2022 60.12 62.92 59.96 62.82 21,602,360 +2.77(+4.61%)
Jul 18, 2022 60.05 61.85 59.58 60.05 20,095,644 +1.34(+2.28%)
Jul 15, 2022 58.05 58.78 57.09 58.71 18,944,692 +1.48(+2.59%)
Jul 14, 2022 56.61 57.72 55.91 57.23 24,470,520 -0.78(-1.34%)
Jul 13, 2022 56.88 59.21 56.77 58.01 19,257,252 +0.64(+1.12%)
Jul 12, 2022 57.42 58.05 55.93 57.37 25,909,644 -2.15(-3.61%)
Jul 11, 2022 59.58 59.99 58.68 59.52 17,902,636 -1.15(-1.90%)
Jul 08, 2022 63.18 63.23 60.45 60.67 25,464,060 -0.80(-1.30%)
Jul 07, 2022 60.85 62.14 60.85 61.47 25,313,814 +2.36(+3.99%)
Jul 06, 2022 58.58 60.04 56.69 59.11 30,674,552 +0.00(+0.00%)
Jul 05, 2022 59.06 59.55 56.72 59.11 40,008,984 -1.33(-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.