Skip to main content

Occidental Petroleum (NY: OXY )

51.75 -0.31 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 45.17 45.79 44.23 44.85 8,956,042 -0.03(-0.07%)
Mar 28, 2008 45.18 45.78 44.21 44.88 6,767,467 +0.01(+0.03%)
Mar 27, 2008 45.52 46.06 44.80 44.87 7,717,047 -0.46(-1.01%)
Mar 26, 2008 43.85 45.51 43.85 45.33 10,087,940 +1.34(+3.05%)
Mar 25, 2008 43.64 44.21 43.09 43.99 8,255,558 +0.63(+1.44%)
Mar 24, 2008 42.96 44.07 42.47 43.36 8,408,921 +0.49(+1.14%)
Mar 21, 2008 41.42 43.05 40.69 42.87 14,948,932 -0.00(-0.00%)
Mar 20, 2008 41.42 43.05 40.69 42.87 14,948,932 +0.47(+1.12%)
Mar 19, 2008 45.17 45.57 42.33 42.40 14,725,078 -2.94(-6.48%)
Mar 18, 2008 44.59 45.49 43.88 45.33 11,862,067 +2.02(+4.66%)
Mar 17, 2008 45.49 45.49 42.46 43.32 17,411,930 -2.82(-6.11%)
Mar 14, 2008 47.87 47.87 45.17 46.14 13,641,054 -1.29(-2.71%)
Mar 13, 2008 46.66 47.90 45.90 47.43 10,424,489 +0.59(+1.26%)
Mar 12, 2008 48.31 48.38 46.79 46.84 9,106,982 -1.34(-2.77%)
Mar 11, 2008 46.28 48.39 45.59 48.17 15,561,118 +3.14(+6.97%)
Mar 10, 2008 46.24 46.25 44.64 45.03 9,412,656 -0.50(-1.10%)
Mar 07, 2008 45.82 46.49 44.96 45.54 9,930,130 -0.72(-1.55%)
Mar 06, 2008 47.71 47.98 46.22 46.25 13,153,824 -1.84(-3.83%)
Mar 05, 2008 46.95 48.35 46.70 48.09 11,326,026 +1.61(+3.46%)
Mar 04, 2008 47.61 47.91 45.67 46.49 13,111,138 -1.47(-3.07%)
Mar 03, 2008 47.50 48.31 47.00 47.96 10,576,492 +0.53(+1.12%)
Feb 29, 2008 48.83 48.83 46.92 47.43 11,157,173 -1.86(-3.78%)
Feb 28, 2008 47.99 49.29 47.99 49.29 9,958,219 +1.05(+2.17%)
Feb 27, 2008 47.47 48.66 47.44 48.24 13,432,538 +0.39(+0.81%)
Feb 26, 2008 46.67 48.26 46.52 47.85 13,182,598 +1.25(+2.68%)
Feb 25, 2008 45.38 46.79 45.26 46.60 10,951,304 +1.51(+3.34%)
Feb 22, 2008 45.07 45.57 44.23 45.10 9,870,648 +0.29(+0.66%)
Feb 21, 2008 46.77 47.04 44.70 44.80 10,744,645 -1.88(-4.02%)
Feb 20, 2008 45.52 46.76 45.36 46.68 8,292,196 +0.67(+1.45%)
Feb 19, 2008 45.19 46.49 44.78 46.01 12,669,727 +2.05(+4.66%)
Feb 18, 2008 44.48 44.50 43.10 43.96 0 +0.00(+0.00%)
Feb 15, 2008 44.48 44.50 43.10 43.96 10,529,704 -0.01(-0.01%)
Feb 14, 2008 43.09 45.00 43.09 43.97 14,403,534 +0.98(+2.28%)
Feb 13, 2008 42.21 43.05 41.24 42.99 10,682,739 +1.18(+2.81%)
Feb 12, 2008 42.36 42.91 41.39 41.81 10,668,221 -0.20(-0.48%)
Feb 11, 2008 40.94 42.12 40.16 42.01 14,240,386 +1.14(+2.79%)
Feb 08, 2008 39.84 41.22 39.83 40.87 8,868,681 +0.90(+2.24%)
Feb 07, 2008 39.60 40.44 38.90 39.98 14,075,927 +0.23(+0.59%)
Feb 06, 2008 41.20 41.45 39.58 39.74 11,410,122 -1.10(-2.69%)
Feb 05, 2008 41.78 41.95 40.84 40.84 9,500,545 -1.60(-3.77%)
Feb 04, 2008 42.43 42.93 41.53 42.44 9,335,046 +0.02(+0.06%)
Feb 01, 2008 41.60 42.91 41.11 42.42 13,721,858 +0.86(+2.06%)
Jan 31, 2008 41.46 41.97 40.26 41.56 12,630,885 -0.65(-1.54%)
Jan 30, 2008 42.26 43.27 41.42 42.21 12,579,585 +0.23(+0.54%)
Jan 29, 2008 40.71 42.29 39.68 41.98 17,045,668 +2.34(+5.91%)
Jan 28, 2008 39.98 39.98 38.53 39.64 15,309,748 -0.09(-0.22%)
Jan 25, 2008 40.94 41.34 39.41 39.73 14,404,348 -0.51(-1.28%)
Jan 24, 2008 39.64 40.52 39.21 40.24 16,604,056 +0.66(+1.67%)
Jan 23, 2008 38.57 39.74 37.21 39.58 20,756,014 -0.36(-0.91%)
Jan 22, 2008 38.98 40.58 38.62 39.94 18,848,544 -1.77(-4.23%)
Jan 21, 2008 42.07 43.16 41.09 41.71 0 +0.00(+0.00%)
Jan 18, 2008 42.07 43.16 41.09 41.71 17,220,652 -0.07(-0.16%)
Jan 17, 2008 43.16 44.33 41.69 41.77 19,391,140 -1.18(-2.74%)
Jan 16, 2008 43.42 44.23 41.61 42.95 21,188,562 -1.17(-2.65%)
Jan 15, 2008 45.53 45.54 43.88 44.12 12,563,101 -2.07(-4.47%)
Jan 14, 2008 44.89 46.37 44.89 46.19 8,738,056 +1.61(+3.62%)
Jan 11, 2008 44.42 45.40 44.02 44.57 15,019,878 -0.17(-0.38%)
Jan 10, 2008 45.81 45.94 43.80 44.75 21,086,278 -1.78(-3.83%)
Jan 09, 2008 45.81 46.83 45.16 46.53 13,826,543 +0.86(+1.89%)
Jan 08, 2008 47.16 47.68 45.50 45.67 13,593,051 -1.16(-2.49%)
Jan 07, 2008 47.81 48.11 45.79 46.83 12,974,117 -0.83(-1.75%)
Jan 04, 2008 49.02 49.19 47.54 47.66 10,537,152 -1.69(-3.42%)
Jan 03, 2008 48.09 49.55 48.03 49.35 9,685,065 +1.32(+2.76%)
Jan 02, 2008 47.84 48.64 47.36 48.03 8,853,876 +0.83(+1.77%)
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.