Skip to main content

Occidental Petroleum (NY: OXY )

64.95 +0.75 (+1.18%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 68.86 68.90 67.64 67.96 7,190,613 -0.76(-1.11%)
Sep 29, 2014 68.56 68.88 67.86 68.72 7,302,639 -0.79(-1.14%)
Sep 26, 2014 68.30 69.63 68.27 69.51 6,302,458 +1.12(+1.63%)
Sep 25, 2014 69.17 69.52 68.11 68.40 7,574,359 -1.16(-1.67%)
Sep 24, 2014 68.93 70.08 68.06 69.55 7,984,418 +1.38(+2.02%)
Sep 23, 2014 68.40 68.68 67.99 68.18 5,240,436 -0.32(-0.46%)
Sep 22, 2014 68.95 69.00 67.96 68.49 4,874,148 -0.57(-0.82%)
Sep 19, 2014 69.51 69.72 69.05 69.06 5,586,481 -0.11(-0.16%)
Sep 18, 2014 69.62 69.75 68.97 69.17 3,337,814 -0.21(-0.31%)
Sep 17, 2014 69.58 70.09 69.17 69.38 5,219,202 -0.28(-0.40%)
Sep 16, 2014 68.86 70.12 68.84 69.66 5,390,859 +0.19(+0.27%)
Sep 15, 2014 68.63 69.65 68.09 69.47 6,197,162 +0.63(+0.91%)
Sep 12, 2014 69.26 69.36 68.59 68.84 4,108,360 -0.67(-0.97%)
Sep 11, 2014 69.17 69.57 68.80 69.51 4,449,674 -0.13(-0.19%)
Sep 10, 2014 69.59 69.69 68.97 69.65 5,017,419 +0.13(+0.19%)
Sep 09, 2014 69.63 70.16 69.12 69.51 5,879,552 -0.14(-0.20%)
Sep 08, 2014 70.85 70.90 69.34 69.65 7,033,225 -1.44(-2.03%)
Sep 05, 2014 71.82 71.99 70.72 71.10 6,800,031 -0.74(-1.04%)
Sep 04, 2014 72.04 72.54 71.52 71.84 5,395,931 -0.06(-0.08%)
Sep 03, 2014 71.83 72.68 71.85 71.90 4,244,912 +0.06(+0.09%)
Sep 02, 2014 72.58 72.77 71.64 71.83 3,866,899 -0.96(-1.32%)
Aug 29, 2014 72.30 72.79 72.79 72.79 3,691,008 -0.20(-0.27%)
Aug 28, 2014 72.45 73.32 72.34 72.99 4,012,550 +0.44(+0.61%)
Aug 27, 2014 72.57 72.76 72.25 72.55 3,182,864 +0.16(+0.22%)
Aug 26, 2014 72.68 72.75 72.35 72.39 3,259,387 -0.09(-0.13%)
Aug 25, 2014 72.20 72.67 72.05 72.48 4,553,722 +0.59(+0.82%)
Aug 22, 2014 71.75 72.15 71.57 71.89 4,362,154 +0.12(+0.17%)
Aug 21, 2014 71.41 71.93 71.31 71.77 3,798,757 +0.37(+0.52%)
Aug 20, 2014 71.13 71.51 70.82 71.40 2,734,659 -0.04(-0.06%)
Aug 19, 2014 70.93 71.66 70.63 71.44 4,514,322 +0.84(+1.19%)
Aug 18, 2014 70.72 70.81 69.82 70.60 4,231,740 +0.10(+0.14%)
Aug 15, 2014 70.20 70.60 69.73 70.50 6,101,592 +0.34(+0.49%)
Aug 14, 2014 70.38 70.75 69.99 70.15 4,932,976 -0.01(-0.02%)
Aug 13, 2014 70.17 70.27 69.66 70.17 3,502,539 +0.13(+0.18%)
Aug 12, 2014 69.75 70.44 69.51 70.04 4,247,628 +0.03(+0.04%)
Aug 11, 2014 70.32 70.91 69.84 70.01 3,522,036 -0.02(-0.03%)
Aug 08, 2014 69.23 70.03 69.03 70.04 4,283,257 +1.06(+1.54%)
Aug 07, 2014 69.86 70.00 68.61 68.98 4,660,773 -0.79(-1.13%)
Aug 06, 2014 69.42 70.56 69.28 69.76 4,143,610 +0.21(+0.30%)
Aug 05, 2014 70.34 70.36 69.06 69.55 6,673,315 -1.15(-1.63%)
Aug 04, 2014 69.31 71.04 69.21 70.70 7,182,548 +2.01(+2.92%)
Aug 01, 2014 68.52 69.43 67.94 68.70 7,392,232 +0.13(+0.18%)
Jul 31, 2014 69.35 69.54 68.41 68.57 7,724,516 -0.28(-0.41%)
Jul 30, 2014 70.01 70.39 68.83 68.85 6,054,077 -0.86(-1.23%)
Jul 29, 2014 69.86 70.13 69.66 69.71 3,215,362 -0.34(-0.49%)
Jul 28, 2014 70.32 70.60 69.83 70.05 3,336,374 -0.19(-0.27%)
Jul 25, 2014 70.44 70.83 70.18 70.24 3,701,661 -0.55(-0.78%)
Jul 24, 2014 71.25 71.29 70.42 70.79 3,352,466 -0.51(-0.71%)
Jul 23, 2014 71.05 71.39 70.69 71.30 2,384,170 +0.23(+0.33%)
Jul 22, 2014 70.85 71.59 70.70 71.07 3,654,045 +0.48(+0.69%)
Jul 21, 2014 70.99 70.99 70.20 70.58 3,661,981 -0.25(-0.35%)
Jul 18, 2014 70.20 70.88 69.83 70.83 4,828,734 +0.69(+0.98%)
Jul 17, 2014 71.50 71.70 70.06 70.14 3,942,299 -1.25(-1.75%)
Jul 16, 2014 70.06 71.51 70.06 71.39 4,285,026 +1.55(+2.22%)
Jul 15, 2014 71.09 71.25 69.66 69.84 5,418,039 -1.19(-1.68%)
Jul 14, 2014 70.84 71.15 70.71 71.03 3,637,178 +0.52(+0.74%)
Jul 11, 2014 70.56 70.68 69.99 70.51 4,440,357 +0.05(+0.07%)
Jul 10, 2014 70.95 71.26 70.10 70.46 6,805,772 -1.08(-1.51%)
Jul 09, 2014 71.63 71.78 71.19 71.54 3,197,543 +0.05(+0.07%)
Jul 08, 2014 71.21 71.85 71.10 71.50 3,614,006 +0.20(+0.29%)
Jul 07, 2014 71.77 71.80 71.08 71.29 4,082,475 -0.41(-0.57%)
Jul 03, 2014 71.81 71.70 71.70 71.70 3,585,416 -0.05(-0.07%)
Jul 02, 2014 72.10 72.23 71.07 71.75 7,598,669 -0.39(-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.