Skip to main content

Occidental Petroleum (NY: OXY )

69.90 +0.79 (+1.14%)
Streaming Delayed Price Updated: 2:19 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 57.83 59.69 57.36 58.76 27,291,830 -0.22(-0.37%)
Jun 29, 2022 61.99 62.65 58.34 58.98 31,754,128 -2.60(-4.23%)
Jun 28, 2022 60.85 62.84 60.04 61.59 39,188,912 +2.80(+4.77%)
Jun 27, 2022 58.09 60.03 58.04 58.78 26,804,190 +1.38(+2.40%)
Jun 24, 2022 57.70 59.81 56.69 57.40 45,427,052 +1.43(+2.55%)
Jun 23, 2022 58.05 58.17 54.82 55.98 36,914,700 +0.32(+0.57%)
Jun 22, 2022 54.91 56.86 54.20 55.66 37,877,936 -2.10(-3.63%)
Jun 21, 2022 57.79 58.62 56.33 57.75 31,148,746 +2.19(+3.93%)
Jun 17, 2022 56.34 57.07 54.24 55.57 51,634,808 -1.13(-1.99%)
Jun 16, 2022 58.65 59.45 55.77 56.70 40,644,468 -3.46(-5.76%)
Jun 15, 2022 61.05 61.86 59.12 60.16 29,658,860 -1.81(-2.92%)
Jun 14, 2022 61.66 63.99 60.78 61.97 31,354,892 +2.26(+3.78%)
Jun 13, 2022 61.25 61.68 58.32 59.71 34,502,620 -4.03(-6.33%)
Jun 10, 2022 64.69 65.99 62.77 63.74 27,497,330 -1.31(-2.01%)
Jun 09, 2022 67.86 68.70 65.02 65.05 25,178,962 -3.71(-5.40%)
Jun 08, 2022 70.31 70.71 68.09 68.76 29,351,144 -1.51(-2.15%)
Jun 07, 2022 68.33 71.19 67.95 70.28 25,712,574 +0.94(+1.35%)
Jun 06, 2022 69.83 70.45 68.21 69.34 25,744,968 -0.68(-0.97%)
Jun 03, 2022 69.17 71.03 69.11 70.02 23,489,228 +0.99(+1.43%)
Jun 02, 2022 69.33 70.51 68.49 69.03 23,519,174 -1.12(-1.59%)
Jun 01, 2022 70.36 70.81 67.91 70.15 28,940,960 +1.11(+1.60%)
May 31, 2022 72.79 73.75 68.73 69.04 41,165,556 -1.54(-2.19%)
May 27, 2022 68.31 71.00 67.48 70.58 20,925,390 +2.19(+3.20%)
May 26, 2022 66.52 69.14 66.47 68.39 22,651,416 +2.26(+3.42%)
May 25, 2022 65.34 66.38 64.80 66.13 18,308,006 +1.31(+2.03%)
May 24, 2022 64.05 66.22 62.58 64.82 19,955,048 -0.35(-0.53%)
May 23, 2022 63.32 65.50 62.56 65.17 24,603,436 +2.15(+3.41%)
May 20, 2022 64.16 65.13 61.23 63.01 23,978,444 -0.70(-1.09%)
May 19, 2022 62.78 65.47 62.59 63.71 27,243,186 -0.34(-0.53%)
May 18, 2022 68.23 68.43 62.98 64.05 28,732,548 -3.63(-5.36%)
May 17, 2022 68.60 68.90 66.86 67.68 28,932,404 +0.22(+0.32%)
May 16, 2022 64.39 68.46 64.26 67.46 38,768,220 +3.63(+5.68%)
May 13, 2022 60.53 64.22 60.51 63.83 35,322,344 +4.84(+8.21%)
May 12, 2022 59.91 60.00 56.84 58.99 23,942,678 -0.88(-1.46%)
May 11, 2022 59.71 63.18 58.72 59.87 36,479,124 +0.69(+1.16%)
May 10, 2022 59.07 59.99 56.69 59.18 30,683,330 +1.56(+2.71%)
May 09, 2022 62.86 63.01 56.87 57.61 40,224,776 -7.07(-10.93%)
May 06, 2022 62.98 64.73 61.21 64.69 31,018,606 +2.64(+4.25%)
May 05, 2022 63.31 64.25 60.20 62.05 42,285,544 +0.72(+1.17%)
May 04, 2022 60.38 61.62 58.64 61.33 28,061,838 +2.32(+3.93%)
May 03, 2022 57.56 60.25 57.53 59.01 24,812,932 +0.94(+1.61%)
May 02, 2022 54.32 58.32 53.74 58.07 38,245,724 +3.20(+5.83%)
Apr 29, 2022 57.00 57.50 54.46 54.88 19,301,628 -1.93(-3.40%)
Apr 28, 2022 55.27 57.30 53.71 56.81 20,698,954 +1.43(+2.59%)
Apr 27, 2022 54.59 56.18 53.00 55.37 20,759,842 +0.77(+1.40%)
Apr 26, 2022 55.68 56.67 54.45 54.61 27,250,506 -0.10(-0.18%)
Apr 25, 2022 54.41 55.08 51.33 54.71 33,093,416 -1.69(-3.00%)
Apr 22, 2022 58.99 58.99 56.10 56.40 22,918,190 -2.57(-4.36%)
Apr 21, 2022 61.47 63.31 58.29 58.97 32,166,576 -2.26(-3.69%)
Apr 20, 2022 60.51 61.60 59.63 61.23 20,912,810 +1.09(+1.81%)
Apr 19, 2022 59.81 61.23 59.60 60.15 19,582,224 -0.99(-1.61%)
Apr 18, 2022 59.98 62.76 59.70 61.13 30,906,138 +2.02(+3.42%)
Apr 14, 2022 59.00 60.14 58.48 59.11 18,862,810 -0.28(-0.47%)
Apr 13, 2022 59.77 60.79 57.97 59.39 21,429,644 +0.48(+0.81%)
Apr 12, 2022 58.76 61.12 58.67 58.91 26,913,880 +1.22(+2.11%)
Apr 11, 2022 60.31 60.36 57.38 57.69 27,712,440 -3.86(-6.28%)
Apr 08, 2022 57.48 61.85 57.34 61.56 41,802,160 +4.10(+7.14%)
Apr 07, 2022 56.48 57.66 54.89 57.46 24,487,428 +1.57(+2.82%)
Apr 06, 2022 57.13 58.29 55.34 55.88 28,003,670 +0.38(+0.68%)
Apr 05, 2022 58.18 59.58 55.38 55.50 23,015,980 -2.06(-3.58%)
Apr 04, 2022 58.48 58.82 56.63 57.57 19,431,092 -0.32(-0.55%)
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.