Skip to main content

Occidental Petroleum (NY: OXY )

64.94 +0.74 (+1.16%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 42.71 44.67 42.27 44.45 12,381,066 +3.44(+8.38%)
Sep 29, 2008 46.61 46.61 40.69 41.01 22,380,892 -7.78(-15.94%)
Sep 26, 2008 47.76 48.89 46.49 48.79 0 -0.35(-0.71%)
Sep 25, 2008 48.41 49.72 47.96 49.14 11,349,748 +0.78(+1.60%)
Sep 24, 2008 49.27 49.43 47.87 48.36 10,250,487 -0.32(-0.66%)
Sep 23, 2008 50.90 51.82 48.23 48.68 13,886,624 -2.57(-5.02%)
Sep 22, 2008 50.70 53.10 50.57 51.26 17,579,666 +0.47(+0.92%)
Sep 19, 2008 46.86 52.06 45.96 50.79 0 +6.03(+13.46%)
Sep 18, 2008 44.96 46.78 43.20 44.76 17,514,610 +1.20(+2.75%)
Sep 17, 2008 43.91 46.39 42.69 43.56 20,689,942 -0.48(-1.09%)
Sep 16, 2008 41.16 44.16 40.35 44.04 17,344,876 +1.36(+3.18%)
Sep 15, 2008 42.59 45.07 42.06 42.69 15,904,530 -3.03(-6.62%)
Sep 12, 2008 44.18 46.09 44.18 45.72 13,877,349 +1.64(+3.72%)
Sep 11, 2008 43.81 44.48 42.40 44.08 14,436,839 +0.00(+0.00%)
Sep 10, 2008 42.05 44.65 41.96 44.08 16,098,265 +2.33(+5.58%)
Sep 09, 2008 44.49 45.14 41.74 41.75 20,934,656 -3.63(-8.01%)
Sep 08, 2008 47.21 47.24 44.67 45.38 12,443,515 -0.85(-1.83%)
Sep 05, 2008 46.50 46.71 44.81 46.23 0 -0.20(-0.43%)
Sep 04, 2008 47.63 48.13 45.72 46.43 14,045,889 -1.20(-2.52%)
Sep 03, 2008 47.47 48.38 46.43 47.63 12,609,172 +0.10(+0.21%)
Sep 02, 2008 47.91 48.29 46.88 47.53 16,088,575 -2.54(-5.08%)
Aug 29, 2008 51.53 51.55 49.79 50.07 0 -0.76(-1.50%)
Aug 28, 2008 53.56 53.91 50.42 50.83 16,038,126 -2.27(-4.28%)
Aug 27, 2008 52.93 53.60 52.80 53.10 8,652,072 +1.05(+2.01%)
Aug 26, 2008 51.34 52.33 51.10 52.06 6,342,071 +1.05(+2.07%)
Aug 25, 2008 51.30 52.34 50.68 51.00 8,763,443 -0.59(-1.15%)
Aug 22, 2008 52.52 52.81 51.04 51.60 0 -1.28(-2.42%)
Aug 21, 2008 52.01 53.60 51.38 52.88 13,851,669 +1.65(+3.21%)
Aug 20, 2008 49.71 51.53 49.52 51.23 14,987,927 +2.19(+4.46%)
Aug 19, 2008 47.15 49.36 47.15 49.04 10,447,332 +1.33(+2.79%)
Aug 18, 2008 48.23 48.95 47.57 47.71 9,532,165 -0.06(-0.12%)
Aug 15, 2008 48.71 48.73 46.52 47.77 0 -1.08(-2.21%)
Aug 14, 2008 49.07 49.24 47.89 48.85 11,307,520 -0.45(-0.91%)
Aug 13, 2008 47.94 49.68 47.50 49.29 13,193,695 +1.67(+3.51%)
Aug 12, 2008 48.42 48.83 47.32 47.62 14,658,461 -0.26(-0.54%)
Aug 11, 2008 48.09 48.68 46.85 47.88 10,474,927 -0.13(-0.26%)
Aug 08, 2008 47.26 48.17 46.49 48.01 12,664,752 -0.18(-0.37%)
Aug 07, 2008 49.56 49.91 48.15 48.18 11,528,148 -0.78(-1.60%)
Aug 06, 2008 47.82 49.35 47.63 48.97 12,340,574 +1.26(+2.65%)
Aug 05, 2008 46.56 47.86 45.87 47.70 14,365,581 +0.87(+1.86%)
Aug 04, 2008 49.89 50.40 46.55 46.83 15,602,129 -3.21(-6.41%)
Aug 01, 2008 49.76 51.04 49.68 50.04 11,245,507 +0.30(+0.61%)
Jul 31, 2008 50.38 50.64 49.14 49.74 14,352,381 -1.17(-2.31%)
Jul 30, 2008 48.08 51.55 47.39 50.91 20,325,222 +2.99(+6.24%)
Jul 29, 2008 47.92 48.49 46.48 47.92 16,186,448 -0.08(-0.17%)
Jul 28, 2008 48.39 49.43 47.55 48.00 13,904,838 +0.23(+0.49%)
Jul 25, 2008 46.18 48.59 45.87 47.77 16,663,003 +1.50(+3.23%)
Jul 24, 2008 46.41 47.27 44.30 46.27 28,446,436 +0.71(+1.55%)
Jul 23, 2008 48.09 48.97 45.27 45.56 25,578,946 -3.02(-6.21%)
Jul 22, 2008 49.99 50.13 47.99 48.58 14,846,312 -1.87(-3.71%)
Jul 21, 2008 49.13 50.73 48.99 50.45 12,909,221 +1.50(+3.07%)
Jul 18, 2008 48.73 49.33 47.58 48.95 16,375,989 +1.57(+3.32%)
Jul 17, 2008 49.19 50.28 46.13 47.38 22,192,768 -1.20(-2.47%)
Jul 16, 2008 50.47 50.56 47.48 48.58 30,902,554 -2.02(-3.99%)
Jul 15, 2008 53.12 53.31 50.00 50.60 16,623,535 -2.44(-4.59%)
Jul 14, 2008 53.08 54.09 52.40 53.03 8,984,023 +0.01(+0.01%)
Jul 11, 2008 53.19 54.28 52.44 53.03 14,446,652 +0.28(+0.54%)
Jul 10, 2008 51.19 52.84 50.59 52.74 15,804,520 +1.65(+3.22%)
Jul 09, 2008 52.55 52.97 51.02 51.10 15,285,455 -0.97(-1.87%)
Jul 08, 2008 52.38 52.38 50.06 52.07 22,606,814 -1.19(-2.24%)
Jul 07, 2008 54.81 55.34 52.63 53.26 16,548,069 -1.79(-3.24%)
Jul 04, 2008 55.87 56.27 53.72 55.05 9,933,964 +0.00(+0.00%)
Jul 03, 2008 55.87 56.27 53.72 55.05 9,933,964 -0.74(-1.32%)
Jul 02, 2008 57.60 58.35 55.42 55.79 19,352,222 -1.91(-3.30%)
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.