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 (%)
Sep 30, 2013 68.13 68.33 67.70 68.25 5,483,002 -0.67(-0.97%)
Sep 27, 2013 68.49 68.95 68.07 68.92 5,804,318 +0.64(+0.94%)
Sep 26, 2013 68.40 68.87 67.90 68.28 7,015,825 +0.49(+0.72%)
Sep 25, 2013 68.00 68.07 67.40 67.79 5,254,297 +0.08(+0.12%)
Sep 24, 2013 66.70 68.20 66.68 67.71 5,227,937 +1.04(+1.57%)
Sep 23, 2013 66.49 66.86 66.33 66.66 6,159,759 -0.14(-0.21%)
Sep 20, 2013 67.28 67.41 66.80 66.80 6,537,785 -0.40(-0.60%)
Sep 19, 2013 67.44 67.77 66.98 67.20 4,090,967 -0.15(-0.22%)
Sep 18, 2013 66.45 67.74 66.25 67.35 5,179,094 +0.97(+1.46%)
Sep 17, 2013 65.52 66.68 65.43 66.38 3,771,771 +0.95(+1.45%)
Sep 16, 2013 65.88 65.98 65.29 65.43 5,759,101 +0.14(+0.21%)
Sep 13, 2013 66.60 67.76 65.15 65.29 12,752,945 -1.11(-1.67%)
Sep 12, 2013 66.06 66.85 65.90 66.40 5,173,093 +0.14(+0.21%)
Sep 11, 2013 65.42 66.26 65.33 66.26 3,259,226 +0.85(+1.29%)
Sep 10, 2013 65.47 65.66 64.77 65.42 3,778,357 -0.03(-0.04%)
Sep 09, 2013 64.93 65.55 64.92 65.44 3,634,201 +0.51(+0.79%)
Sep 06, 2013 65.33 65.50 64.66 64.93 3,411,457 -0.07(-0.11%)
Sep 05, 2013 64.98 65.48 64.91 65.01 2,749,893 -0.02(-0.03%)
Sep 04, 2013 63.99 65.38 63.91 65.03 4,840,630 +0.94(+1.47%)
Sep 03, 2013 64.43 64.46 63.54 64.09 3,400,615 +0.19(+0.29%)
Aug 30, 2013 65.03 65.10 63.71 63.90 4,158,671 +0.00(+0.00%)
Aug 29, 2013 63.75 64.52 63.71 63.90 5,008,416 +0.03(+0.05%)
Aug 28, 2013 63.29 64.29 63.29 63.87 3,798,271 +0.59(+0.94%)
Aug 27, 2013 63.26 63.75 63.10 63.28 4,171,972 -0.41(-0.65%)
Aug 26, 2013 63.99 64.45 63.63 63.69 4,034,975 -0.18(-0.28%)
Aug 23, 2013 62.53 64.04 62.40 63.87 5,326,623 +1.48(+2.38%)
Aug 22, 2013 61.94 62.88 61.82 62.38 3,396,048 +0.54(+0.87%)
Aug 21, 2013 61.99 62.36 61.51 61.85 5,990,385 -0.41(-0.66%)
Aug 20, 2013 62.37 62.84 62.14 62.26 3,870,186 -0.12(-0.19%)
Aug 19, 2013 62.59 63.41 62.31 62.38 3,940,733 -0.29(-0.46%)
Aug 16, 2013 62.94 63.01 62.07 62.67 5,618,276 -0.35(-0.55%)
Aug 15, 2013 63.27 63.39 62.80 63.01 4,759,056 -0.50(-0.79%)
Aug 14, 2013 63.70 63.96 63.33 63.51 4,447,237 -0.14(-0.22%)
Aug 13, 2013 63.98 63.99 63.59 63.65 5,894,609 -0.30(-0.48%)
Aug 12, 2013 63.64 64.05 63.40 63.96 4,194,408 +0.01(+0.01%)
Aug 09, 2013 63.91 64.50 63.68 63.95 4,955,272 -0.14(-0.23%)
Aug 08, 2013 63.81 64.34 63.13 64.09 5,491,180 +0.43(+0.68%)
Aug 07, 2013 63.74 63.97 63.47 63.66 4,182,868 -0.22(-0.34%)
Aug 06, 2013 63.94 64.29 63.61 63.88 4,410,193 +0.02(+0.03%)
Aug 05, 2013 64.36 64.39 63.80 63.85 5,011,291 -0.56(-0.87%)
Aug 02, 2013 64.96 65.17 64.08 64.41 4,921,145 -0.67(-1.04%)
Aug 01, 2013 64.94 65.27 64.55 65.09 4,694,523 +0.58(+0.90%)
Jul 31, 2013 64.12 65.05 63.87 64.51 7,305,999 +0.53(+0.83%)
Jul 30, 2013 65.48 65.59 62.38 63.98 11,229,660 -1.56(-2.39%)
Jul 29, 2013 65.72 65.73 64.78 65.54 5,256,742 -0.20(-0.30%)
Jul 26, 2013 65.42 65.85 65.04 65.74 3,423,748 -0.22(-0.33%)
Jul 25, 2013 65.72 66.09 65.33 65.96 3,186,642 +0.04(+0.06%)
Jul 24, 2013 66.76 66.84 65.47 65.92 4,151,491 -0.75(-1.12%)
Jul 23, 2013 66.67 67.13 66.50 66.67 3,718,197 +0.04(+0.07%)
Jul 22, 2013 66.87 67.07 66.36 66.62 3,446,938 -0.09(-0.13%)
Jul 19, 2013 66.38 66.94 65.86 66.71 5,549,491 +0.59(+0.90%)
Jul 18, 2013 65.34 66.40 65.30 66.11 3,918,376 +1.04(+1.59%)
Jul 17, 2013 65.05 65.36 64.76 65.08 3,403,703 +0.13(+0.20%)
Jul 16, 2013 65.66 65.85 64.28 64.95 5,722,664 -0.62(-0.94%)
Jul 15, 2013 65.33 65.89 64.83 65.56 3,722,235 +0.21(+0.32%)
Jul 12, 2013 65.35 65.48 64.82 65.35 5,524,388 -0.14(-0.22%)
Jul 11, 2013 65.52 65.72 64.80 65.50 5,352,104 +0.83(+1.28%)
Jul 10, 2013 65.31 65.35 64.56 64.67 6,311,991 -0.48(-0.73%)
Jul 09, 2013 66.25 66.41 64.89 65.15 7,222,961 -0.65(-0.99%)
Jul 08, 2013 66.32 66.78 65.59 65.80 4,187,536 +0.01(+0.01%)
Jul 05, 2013 65.23 65.98 64.72 65.80 3,263,130 +0.78(+1.19%)
Jul 03, 2013 65.27 65.34 64.49 65.02 3,363,455 -0.59(-0.89%)
Jul 02, 2013 65.25 66.18 65.13 65.61 4,542,588 +0.40(+0.61%)
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.