Skip to main content

Occidental Petroleum (NY: OXY )

51.75 -0.31 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.371 5.425 5.317 5.399 4,251,469 +0.03(+0.54%)
Sep 29, 2003 5.362 5.362 5.353 5.370 5,135,044 -0.01(-0.23%)
Sep 26, 2003 5.360 5.382 5.308 5.382 4,004,147 +0.02(+0.40%)
Sep 25, 2003 5.393 5.402 5.350 5.360 3,199,532 -0.02(-0.37%)
Sep 24, 2003 5.376 5.477 5.379 5.380 4,610,707 +0.00(+0.09%)
Sep 23, 2003 5.377 5.391 5.350 5.376 2,698,361 -0.00(-0.03%)
Sep 22, 2003 5.363 5.377 5.317 5.377 4,217,862 +0.02(+0.29%)
Sep 19, 2003 5.336 5.371 5.336 5.362 4,804,193 -0.01(-0.17%)
Sep 18, 2003 5.336 5.371 5.310 5.371 4,647,251 +0.02(+0.34%)
Sep 17, 2003 5.373 5.368 5.336 5.353 3,868,413 -0.02(-0.37%)
Sep 16, 2003 5.354 5.379 5.340 5.373 5,240,107 +0.02(+0.46%)
Sep 15, 2003 5.371 5.400 5.347 5.348 2,948,947 -0.06(-1.02%)
Sep 12, 2003 5.337 5.405 5.337 5.403 6,094,643 +0.04(+0.74%)
Sep 11, 2003 5.393 5.396 5.357 5.363 3,659,265 +0.00(+0.00%)
Sep 10, 2003 5.388 5.417 5.336 5.363 4,599,287 -0.02(-0.46%)
Sep 09, 2003 5.423 5.425 5.359 5.388 4,250,491 -0.04(-0.65%)
Sep 08, 2003 5.317 5.423 5.299 5.423 4,175,772 +0.10(+1.81%)
Sep 05, 2003 5.331 5.363 5.308 5.327 7,097,637 -0.04(-0.66%)
Sep 04, 2003 5.371 5.402 5.353 5.362 4,311,179 -0.03(-0.60%)
Sep 03, 2003 5.402 5.417 5.363 5.394 5,299,165 -0.02(-0.28%)
Sep 02, 2003 5.261 5.409 5.230 5.409 9,190,418 +0.15(+2.83%)
Aug 29, 2003 5.218 5.265 5.193 5.261 3,617,175 +0.04(+0.82%)
Aug 28, 2003 5.149 5.241 5.137 5.218 3,644,583 +0.08(+1.55%)
Aug 27, 2003 5.109 5.160 5.098 5.138 4,239,397 +0.03(+0.63%)
Aug 26, 2003 5.150 5.158 5.072 5.106 3,320,910 -0.04(-0.86%)
Aug 25, 2003 5.172 5.196 5.141 5.150 2,539,135 -0.02(-0.41%)
Aug 22, 2003 5.196 5.210 5.164 5.172 2,290,834 -0.02(-0.47%)
Aug 21, 2003 5.250 5.264 5.186 5.196 3,472,305 -0.04(-0.82%)
Aug 20, 2003 5.195 5.239 5.173 5.239 2,470,616 +0.04(+0.74%)
Aug 19, 2003 5.193 5.218 5.190 5.201 2,819,412 +0.01(+0.15%)
Aug 18, 2003 5.239 5.264 5.192 5.193 4,309,548 -0.03(-0.50%)
Aug 15, 2003 5.206 5.219 5.164 5.219 1,900,925 +0.04(+0.68%)
Aug 14, 2003 5.210 5.229 5.146 5.184 4,537,620 +0.00(+0.09%)
Aug 13, 2003 5.172 5.229 5.164 5.180 6,651,935 +0.01(+0.24%)
Aug 12, 2003 5.103 5.167 5.072 5.167 2,849,757 +0.05(+0.90%)
Aug 11, 2003 5.046 5.129 5.042 5.121 4,849,220 -0.01(-0.21%)
Aug 08, 2003 5.126 5.134 5.089 5.132 4,265,500 +0.05(+1.06%)
Aug 07, 2003 4.994 5.078 4.951 5.078 5,183,987 +0.09(+1.78%)
Aug 06, 2003 4.928 5.014 4.905 4.990 3,513,090 +0.06(+1.24%)
Aug 05, 2003 4.950 4.990 4.927 4.928 7,995,242 -0.06(-1.29%)
Aug 04, 2003 4.973 5.025 4.934 4.993 3,575,411 -0.02(-0.43%)
Aug 01, 2003 4.988 5.014 4.896 5.014 5,177,135 +0.00(+0.09%)
Jul 31, 2003 5.034 5.081 4.983 5.009 4,338,913 +0.04(+0.86%)
Jul 30, 2003 4.996 5.003 4.885 4.967 5,771,949 -0.01(-0.22%)
Jul 29, 2003 5.069 5.072 4.965 4.977 4,059,941 -0.06(-1.19%)
Jul 28, 2003 5.065 5.206 5.019 5.037 5,014,646 -0.06(-1.11%)
Jul 25, 2003 4.988 5.094 4.953 5.094 5,084,470 +0.14(+2.85%)
Jul 24, 2003 5.013 5.065 4.936 4.953 3,818,165 +0.00(+0.03%)
Jul 23, 2003 4.988 5.017 4.911 4.951 3,335,266 -0.02(-0.43%)
Jul 22, 2003 5.052 5.062 4.934 4.973 5,245,654 -0.06(-1.16%)
Jul 21, 2003 5.003 5.085 4.997 5.031 5,363,769 +0.05(+1.02%)
Jul 18, 2003 4.902 4.980 4.888 4.980 6,478,026 +0.16(+3.34%)
Jul 17, 2003 4.697 4.824 4.695 4.819 7,726,385 +0.05(+1.03%)
Jul 16, 2003 4.858 4.864 4.750 4.770 7,895,726 -0.11(-2.29%)
Jul 15, 2003 5.011 5.017 4.872 4.882 7,451,655 -0.11(-2.24%)
Jul 14, 2003 5.123 5.134 4.980 4.994 5,292,639 -0.12(-2.34%)
Jul 11, 2003 5.043 5.132 5.039 5.114 4,340,545 +0.07(+1.43%)
Jul 10, 2003 5.141 5.141 5.019 5.042 5,580,421 -0.10(-1.94%)
Jul 09, 2003 5.126 5.155 5.080 5.141 3,829,259 +0.02(+0.30%)
Jul 08, 2003 5.149 5.164 5.057 5.126 4,481,499 -0.04(-0.71%)
Jul 07, 2003 5.180 5.189 5.126 5.163 3,135,907 +0.01(+0.27%)
Jul 03, 2003 5.183 5.212 5.147 5.149 2,267,668 -0.06(-1.18%)
Jul 02, 2003 5.160 5.221 5.066 5.210 6,281,603 +0.05(+0.98%)
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.