Skip to main content

Occidental Petroleum (NY: OXY )

52.03 +0.28 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 57.40 58.27 57.05 57.65 7,165,058 +0.31(+0.53%)
Nov 27, 2015 56.86 57.40 56.82 57.34 1,855,794 -0.14(-0.25%)
Nov 25, 2015 57.27 57.49 57.49 57.49 3,867,308 -0.40(-0.69%)
Nov 24, 2015 56.86 58.12 56.41 57.89 5,603,544 +1.37(+2.43%)
Nov 23, 2015 56.43 56.98 56.13 56.51 3,267,694 +0.01(+0.01%)
Nov 20, 2015 57.39 57.64 56.41 56.50 4,249,473 -0.92(-1.61%)
Nov 19, 2015 57.44 58.25 57.05 57.43 4,924,129 -0.36(-0.62%)
Nov 18, 2015 56.90 57.89 56.68 57.79 4,767,228 +1.16(+2.05%)
Nov 17, 2015 57.22 57.32 56.42 56.63 4,391,135 -0.55(-0.96%)
Nov 16, 2015 56.17 57.21 55.68 57.18 5,789,932 +1.11(+1.99%)
Nov 13, 2015 55.63 56.40 55.19 56.06 4,839,589 +0.28(+0.51%)
Nov 12, 2015 56.84 57.16 55.64 55.78 5,069,978 -1.89(-3.28%)
Nov 11, 2015 58.25 59.01 57.57 57.67 6,689,836 -0.49(-0.84%)
Nov 10, 2015 57.15 58.53 56.99 58.16 5,328,591 +0.80(+1.40%)
Nov 09, 2015 57.15 57.69 56.89 57.36 5,371,018 +0.08(+0.15%)
Nov 06, 2015 57.24 57.69 56.70 57.27 4,789,179 -0.47(-0.81%)
Nov 05, 2015 57.40 58.93 57.31 57.74 5,183,583 -0.04(-0.07%)
Nov 04, 2015 58.34 58.34 57.28 57.78 5,789,110 -0.64(-1.10%)
Nov 03, 2015 58.23 59.00 57.85 58.42 6,874,819 +0.78(+1.35%)
Nov 02, 2015 56.43 58.10 56.40 57.64 6,076,984 +0.79(+1.40%)
Oct 30, 2015 56.76 57.63 56.12 56.85 6,141,857 +0.31(+0.55%)
Oct 29, 2015 56.02 57.11 55.83 56.54 6,329,204 +0.24(+0.43%)
Oct 28, 2015 53.97 56.83 53.60 56.29 9,877,818 +2.75(+5.14%)
Oct 27, 2015 53.90 53.99 53.08 53.54 5,880,635 -1.11(-2.04%)
Oct 26, 2015 55.98 56.13 54.64 54.65 5,058,781 -1.56(-2.78%)
Oct 23, 2015 56.39 56.83 55.96 56.21 5,279,637 -0.48(-0.85%)
Oct 22, 2015 55.37 56.77 55.36 56.70 5,587,969 +1.78(+3.24%)
Oct 21, 2015 55.28 55.66 54.87 54.92 4,788,014 -0.43(-0.79%)
Oct 20, 2015 55.26 55.89 54.96 55.35 5,853,958 -0.10(-0.18%)
Oct 19, 2015 55.97 56.08 55.04 55.45 6,451,693 -1.16(-2.05%)
Oct 16, 2015 57.57 57.57 56.07 56.61 6,807,321 -0.37(-0.66%)
Oct 15, 2015 56.21 57.05 55.78 56.99 7,135,206 +0.63(+1.11%)
Oct 14, 2015 55.38 56.57 55.14 56.36 5,590,778 +0.91(+1.64%)
Oct 13, 2015 55.25 56.12 54.95 55.45 4,005,432 -0.25(-0.45%)
Oct 12, 2015 56.29 56.36 55.33 55.70 4,318,262 -0.43(-0.76%)
Oct 09, 2015 56.63 56.92 55.95 56.13 7,625,467 -0.36(-0.63%)
Oct 08, 2015 54.80 56.63 54.59 56.49 8,044,855 +1.66(+3.03%)
Oct 07, 2015 55.45 56.12 54.23 54.83 10,034,757 +0.23(+0.42%)
Oct 06, 2015 54.03 55.45 53.42 54.60 8,642,832 +0.72(+1.33%)
Oct 05, 2015 52.99 54.38 52.94 53.88 6,068,367 +1.42(+2.70%)
Oct 02, 2015 49.95 52.49 49.76 52.46 6,346,078 +2.15(+4.27%)
Oct 01, 2015 51.12 51.84 49.85 50.31 6,767,893 -0.14(-0.27%)
Sep 30, 2015 49.72 50.53 49.53 50.45 6,777,073 +1.28(+2.61%)
Sep 29, 2015 48.87 49.37 48.57 49.17 5,321,494 +0.63(+1.30%)
Sep 28, 2015 49.68 50.03 48.50 48.53 6,308,144 -1.89(-3.75%)
Sep 25, 2015 50.03 50.49 49.42 50.43 7,412,956 +0.79(+1.60%)
Sep 24, 2015 48.95 50.01 48.92 49.63 5,729,152 +0.20(+0.40%)
Sep 23, 2015 50.33 50.56 49.32 49.43 5,125,567 -0.72(-1.43%)
Sep 22, 2015 50.27 50.83 49.66 50.15 8,120,777 -0.79(-1.56%)
Sep 21, 2015 51.30 51.36 50.66 50.95 4,490,827 -0.03(-0.06%)
Sep 18, 2015 51.20 51.72 50.59 50.98 8,048,930 -1.14(-2.19%)
Sep 17, 2015 52.17 53.22 51.77 52.12 7,607,364 -0.04(-0.07%)
Sep 16, 2015 51.35 52.26 51.12 52.16 6,732,864 +1.25(+2.46%)
Sep 15, 2015 50.81 51.30 50.57 50.91 6,242,161 +0.43(+0.85%)
Sep 14, 2015 50.78 51.26 50.37 50.48 5,085,614 -0.54(-1.06%)
Sep 11, 2015 50.95 51.25 50.20 51.02 7,391,898 -0.64(-1.24%)
Sep 10, 2015 51.67 52.11 50.86 51.66 5,865,365 +0.08(+0.15%)
Sep 09, 2015 53.16 53.81 51.48 51.59 5,540,957 -1.42(-2.68%)
Sep 08, 2015 52.97 53.17 51.78 53.00 6,977,991 +0.46(+0.87%)
Sep 04, 2015 52.53 52.55 52.55 52.55 6,070,638 -0.91(-1.71%)
Sep 03, 2015 53.80 54.72 53.20 53.46 6,283,426 -0.17(-0.31%)
Sep 02, 2015 53.63 53.87 52.22 53.63 7,510,427 +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.