Skip to main content

Occidental Petroleum (NY: OXY )

51.75 -0.31 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 57.39 58.26 57.05 57.65 7,165,453 +0.31(+0.53%)
Nov 27, 2015 56.85 57.39 56.81 57.34 1,855,896 -0.14(-0.25%)
Nov 25, 2015 57.27 57.49 57.49 57.49 3,867,521 -0.40(-0.69%)
Nov 24, 2015 56.85 58.11 56.41 57.88 5,603,853 +1.37(+2.43%)
Nov 23, 2015 56.43 56.97 56.13 56.51 3,267,874 +0.01(+0.01%)
Nov 20, 2015 57.39 57.64 56.40 56.50 4,249,707 -0.92(-1.61%)
Nov 19, 2015 57.44 58.25 57.05 57.42 4,924,401 -0.36(-0.62%)
Nov 18, 2015 56.90 57.88 56.67 57.78 4,767,490 +1.16(+2.05%)
Nov 17, 2015 57.22 57.32 56.42 56.62 4,391,377 -0.55(-0.96%)
Nov 16, 2015 56.17 57.21 55.68 57.17 5,790,251 +1.11(+1.99%)
Nov 13, 2015 55.62 56.39 55.18 56.06 4,839,855 +0.28(+0.51%)
Nov 12, 2015 56.84 57.16 55.64 55.78 5,070,257 -1.89(-3.28%)
Nov 11, 2015 58.25 59.00 57.57 57.67 6,690,205 -0.49(-0.84%)
Nov 10, 2015 57.14 58.52 56.98 58.16 5,328,884 +0.80(+1.40%)
Nov 09, 2015 57.15 57.68 56.89 57.36 5,371,314 +0.08(+0.15%)
Nov 06, 2015 57.23 57.69 56.70 57.27 4,789,443 -0.47(-0.81%)
Nov 05, 2015 57.40 58.93 57.31 57.74 5,183,868 -0.04(-0.07%)
Nov 04, 2015 58.34 58.34 57.28 57.78 5,789,429 -0.64(-1.10%)
Nov 03, 2015 58.23 59.00 57.85 58.42 6,875,198 +0.78(+1.35%)
Nov 02, 2015 56.43 58.09 56.39 57.64 6,077,319 +0.79(+1.40%)
Oct 30, 2015 56.76 57.62 56.11 56.84 6,142,195 +0.31(+0.55%)
Oct 29, 2015 56.01 57.10 55.83 56.53 6,329,553 +0.24(+0.43%)
Oct 28, 2015 53.97 56.82 53.60 56.29 9,878,362 +2.75(+5.14%)
Oct 27, 2015 53.90 53.98 53.08 53.53 5,880,959 -1.11(-2.04%)
Oct 26, 2015 55.98 56.13 54.64 54.65 5,059,060 -1.56(-2.78%)
Oct 23, 2015 56.39 56.82 55.95 56.21 5,279,928 -0.48(-0.85%)
Oct 22, 2015 55.37 56.77 55.36 56.69 5,588,277 +1.78(+3.24%)
Oct 21, 2015 55.28 55.66 54.86 54.92 4,788,278 -0.43(-0.79%)
Oct 20, 2015 55.26 55.88 54.96 55.35 5,854,280 -0.10(-0.18%)
Oct 19, 2015 55.97 56.07 55.03 55.45 6,452,048 -1.16(-2.05%)
Oct 16, 2015 57.57 57.57 56.07 56.61 6,807,696 -0.37(-0.66%)
Oct 15, 2015 56.21 57.04 55.78 56.98 7,135,599 +0.63(+1.11%)
Oct 14, 2015 55.38 56.56 55.14 56.36 5,591,086 +0.91(+1.64%)
Oct 13, 2015 55.24 56.11 54.94 55.45 4,005,652 -0.25(-0.45%)
Oct 12, 2015 56.29 56.36 55.33 55.70 4,318,500 -0.43(-0.76%)
Oct 09, 2015 56.63 56.92 55.94 56.13 7,625,887 -0.36(-0.63%)
Oct 08, 2015 54.79 56.63 54.59 56.49 8,045,298 +1.66(+3.03%)
Oct 07, 2015 55.45 56.12 54.23 54.82 10,035,309 +0.23(+0.42%)
Oct 06, 2015 54.02 55.45 53.41 54.60 8,643,309 +0.72(+1.33%)
Oct 05, 2015 52.99 54.37 52.94 53.88 6,068,701 +1.42(+2.70%)
Oct 02, 2015 49.95 52.48 49.76 52.46 6,346,428 +2.15(+4.27%)
Oct 01, 2015 51.12 51.83 49.85 50.31 6,768,266 -0.14(-0.27%)
Sep 30, 2015 49.72 50.53 49.52 50.45 6,777,446 +1.28(+2.61%)
Sep 29, 2015 48.87 49.36 48.57 49.17 5,321,787 +0.63(+1.30%)
Sep 28, 2015 49.68 50.03 48.50 48.53 6,308,492 -1.89(-3.75%)
Sep 25, 2015 50.03 50.48 49.42 50.42 7,413,365 +0.79(+1.60%)
Sep 24, 2015 48.95 50.00 48.91 49.63 5,729,468 +0.20(+0.40%)
Sep 23, 2015 50.33 50.55 49.32 49.43 5,125,849 -0.72(-1.43%)
Sep 22, 2015 50.26 50.82 49.65 50.15 8,121,224 -0.79(-1.56%)
Sep 21, 2015 51.29 51.36 50.65 50.94 4,491,074 -0.03(-0.06%)
Sep 18, 2015 51.20 51.72 50.59 50.97 8,049,374 -1.14(-2.19%)
Sep 17, 2015 52.16 53.21 51.77 52.12 7,607,783 -0.04(-0.07%)
Sep 16, 2015 51.35 52.26 51.12 52.15 6,733,235 +1.25(+2.46%)
Sep 15, 2015 50.80 51.30 50.57 50.90 6,242,505 +0.43(+0.85%)
Sep 14, 2015 50.78 51.25 50.37 50.48 5,085,894 -0.54(-1.06%)
Sep 11, 2015 50.95 51.25 50.19 51.02 7,392,305 -0.64(-1.24%)
Sep 10, 2015 51.67 52.11 50.86 51.66 5,865,689 +0.08(+0.15%)
Sep 09, 2015 53.16 53.81 51.48 51.58 5,541,262 -1.42(-2.68%)
Sep 08, 2015 52.97 53.17 51.77 53.00 6,978,375 +0.46(+0.87%)
Sep 04, 2015 52.53 52.54 52.54 52.54 6,070,973 -0.91(-1.71%)
Sep 03, 2015 53.80 54.72 53.20 53.46 6,283,772 -0.17(-0.31%)
Sep 02, 2015 53.62 53.86 52.22 53.62 7,510,840 +0.81(+1.53%)
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.