Skip to main content

Occidental Petroleum (NY: OXY )

62.32 +0.36 (+0.58%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 62.87 63.10 61.67 61.96 6,607,275 -0.70(-1.12%)
May 22, 2024 63.10 63.17 62.19 62.66 5,744,751 -0.69(-1.09%)
May 21, 2024 63.42 64.07 63.18 63.35 4,087,194 -0.22(-0.35%)
May 20, 2024 63.66 63.75 63.00 63.57 4,838,793 +0.16(+0.25%)
May 17, 2024 62.98 63.55 62.66 63.41 6,602,604 +0.55(+0.87%)
May 16, 2024 63.37 63.57 62.72 62.86 5,312,639 -0.52(-0.82%)
May 15, 2024 62.90 63.55 62.02 63.38 6,409,308 +0.32(+0.51%)
May 14, 2024 62.89 63.29 62.67 63.06 4,709,325 +0.15(+0.24%)
May 13, 2024 63.77 63.92 62.51 62.91 6,418,117 -0.66(-1.04%)
May 10, 2024 64.48 64.70 63.44 63.57 6,540,371 -0.67(-1.04%)
May 09, 2024 63.78 64.56 63.60 64.24 4,979,824 +0.56(+0.88%)
May 08, 2024 63.94 64.67 63.44 63.68 9,077,430 -1.39(-2.14%)
May 07, 2024 64.93 65.45 64.87 65.07 6,258,703 +0.05(+0.08%)
May 06, 2024 64.81 65.78 64.80 65.02 8,380,188 +0.63(+0.98%)
May 03, 2024 64.80 64.91 63.66 64.39 6,771,538 -0.27(-0.42%)
May 02, 2024 64.77 65.38 64.12 64.66 5,502,426 +0.21(+0.33%)
May 01, 2024 65.68 65.99 63.69 64.45 8,661,603 -1.69(-2.56%)
Apr 30, 2024 68.17 68.17 66.11 66.14 7,385,661 -2.09(-3.06%)
Apr 29, 2024 67.36 68.43 67.35 68.23 5,435,450 +0.45(+0.66%)
Apr 26, 2024 67.94 68.02 66.93 67.78 5,426,877 -0.10(-0.15%)
Apr 25, 2024 67.24 68.02 66.99 67.88 5,314,580 +0.55(+0.82%)
Apr 24, 2024 67.10 67.52 66.75 67.33 5,284,528 -0.06(-0.09%)
Apr 23, 2024 66.63 67.50 66.41 67.39 5,384,799 +0.39(+0.58%)
Apr 22, 2024 66.11 67.58 65.88 67.00 6,273,485 +0.37(+0.56%)
Apr 19, 2024 66.17 67.62 66.12 66.63 9,794,555 +0.59(+0.89%)
Apr 18, 2024 66.08 66.38 65.64 66.04 7,014,977 +0.06(+0.09%)
Apr 17, 2024 66.69 67.06 65.51 65.98 7,052,552 -0.84(-1.26%)
Apr 16, 2024 67.85 68.05 65.64 66.82 12,444,028 -1.52(-2.22%)
Apr 15, 2024 69.24 69.44 68.25 68.34 9,246,811 -0.67(-0.97%)
Apr 12, 2024 69.94 71.19 68.72 69.01 14,699,532 -0.25(-0.36%)
Apr 11, 2024 69.45 69.50 68.33 69.26 7,075,987 +0.32(+0.46%)
Apr 10, 2024 68.26 69.50 68.16 68.94 8,131,572 +0.39(+0.57%)
Apr 09, 2024 69.00 69.18 68.07 68.55 4,831,916 -0.18(-0.26%)
Apr 08, 2024 69.00 69.20 67.95 68.73 7,827,751 -0.52(-0.75%)
Apr 05, 2024 68.00 69.58 67.56 69.25 12,365,364 +1.62(+2.40%)
Apr 04, 2024 67.71 68.14 67.22 67.63 7,470,449 -0.08(-0.12%)
Apr 03, 2024 67.59 67.88 67.05 67.71 8,502,130 +0.45(+0.67%)
Apr 02, 2024 66.73 68.18 66.48 67.26 11,703,016 +0.88(+1.33%)
Apr 01, 2024 65.29 66.53 64.57 66.38 8,028,679 +1.39(+2.14%)
Mar 28, 2024 64.67 65.01 64.36 64.99 7,159,631 +0.79(+1.23%)
Mar 27, 2024 63.09 64.21 62.93 64.20 5,720,494 +0.88(+1.39%)
Mar 26, 2024 64.63 64.70 63.29 63.32 6,178,233 -1.23(-1.91%)
Mar 25, 2024 64.09 64.88 64.07 64.55 6,918,462 +0.74(+1.16%)
Mar 22, 2024 64.00 64.28 63.53 63.81 4,927,704 -0.12(-0.19%)
Mar 21, 2024 63.86 64.30 63.74 63.93 5,399,793 +0.14(+0.22%)
Mar 20, 2024 63.95 64.09 63.62 63.79 6,311,371 -0.27(-0.42%)
Mar 19, 2024 63.07 64.09 62.88 64.06 6,950,498 +0.86(+1.36%)
Mar 18, 2024 62.91 63.43 62.30 63.20 6,797,437 +0.55(+0.88%)
Mar 15, 2024 62.36 63.01 62.21 62.65 9,783,506 +0.07(+0.11%)
Mar 14, 2024 62.20 62.82 62.12 62.58 7,431,415 +0.52(+0.84%)
Mar 13, 2024 61.64 62.45 61.54 62.06 8,667,647 +0.92(+1.50%)
Mar 12, 2024 61.43 61.48 60.85 61.14 7,122,826 -0.38(-0.62%)
Mar 11, 2024 60.69 61.56 60.27 61.52 6,755,611 +0.72(+1.18%)
Mar 08, 2024 60.92 61.25 60.65 60.80 5,288,318 -0.25(-0.41%)
Mar 07, 2024 60.71 61.39 60.66 61.05 7,384,216 +0.18(+0.30%)
Mar 06, 2024 61.08 61.45 60.53 60.87 7,946,845 +0.51(+0.84%)
Mar 05, 2024 60.21 60.91 59.79 60.36 6,564,906 -0.10(-0.16%)
Mar 04, 2024 61.33 61.42 60.32 60.46 6,375,593 -0.68(-1.11%)
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.