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 (%)
Sep 30, 2010 50.12 50.38 49.37 50.11 32,809 +1.07(+2.18%)
Sep 29, 2010 47.99 49.25 47.86 49.05 16,248 +0.72(+1.48%)
Sep 28, 2010 48.09 48.45 47.27 48.33 4,843 +0.45(+0.94%)
Sep 27, 2010 48.70 48.87 47.79 47.88 10,399,243 -0.95(-1.95%)
Sep 24, 2010 48.12 48.93 47.86 48.84 9,945,123 +1.11(+2.32%)
Sep 23, 2010 47.73 48.25 47.39 47.73 8,455,787 -0.88(-1.80%)
Sep 22, 2010 49.29 49.89 48.46 48.61 6,301,599 -0.63(-1.27%)
Sep 21, 2010 49.60 49.61 48.59 49.23 13,198 -0.20(-0.40%)
Sep 20, 2010 48.88 49.67 48.79 49.43 5,283,917 +0.66(+1.35%)
Sep 17, 2010 48.77 49.30 48.51 48.77 11,114,979 -1.24(-2.48%)
Sep 15, 2010 49.73 50.20 49.60 50.01 4,140,829 -0.15(-0.29%)
Sep 14, 2010 50.32 50.67 49.96 50.16 2,812 -0.15(-0.31%)
Sep 13, 2010 50.59 50.73 50.14 50.31 5,040,376 +0.26(+0.52%)
Sep 10, 2010 49.78 50.65 49.78 50.05 5,303,601 +0.40(+0.81%)
Sep 09, 2010 50.06 50.43 49.55 49.65 4,969,168 +0.22(+0.45%)
Sep 08, 2010 48.66 49.48 48.66 49.42 14,217 +0.73(+1.49%)
Sep 07, 2010 49.43 49.43 48.37 48.70 26,006 -1.19(-2.39%)
Sep 03, 2010 49.90 50.27 49.36 49.89 4,873,082 +0.31(+0.62%)
Sep 02, 2010 48.89 49.58 48.64 49.58 18,681 +0.62(+1.28%)
Sep 01, 2010 47.41 49.05 47.41 48.96 8,249,765 +2.32(+4.97%)
Aug 31, 2010 46.62 47.30 46.40 46.64 19,780 -0.48(-1.02%)
Aug 30, 2010 47.79 47.93 47.11 47.12 6,745,623 -0.92(-1.92%)
Aug 27, 2010 48.04 48.13 46.16 48.04 9,073,042 +2.03(+4.42%)
Aug 26, 2010 46.84 47.21 45.95 46.01 14,700 -0.43(-0.92%)
Aug 25, 2010 46.93 46.93 45.97 46.44 108,295 -0.71(-1.51%)
Aug 24, 2010 47.55 47.94 46.99 47.15 29,957 -0.99(-2.05%)
Aug 23, 2010 47.95 48.66 47.85 48.14 7,740,449 +0.32(+0.68%)
Aug 20, 2010 47.62 48.28 47.44 47.81 8,596,370 -0.21(-0.44%)
Aug 19, 2010 48.02 48.22 47.30 48.02 5,467 -0.15(-0.30%)
Aug 18, 2010 48.67 48.75 47.85 48.17 17,739 -0.77(-1.57%)
Aug 17, 2010 48.92 49.15 48.32 48.94 18,681 +0.59(+1.23%)
Aug 16, 2010 47.86 48.43 47.07 48.35 7,396,567 +0.32(+0.68%)
Aug 13, 2010 48.02 48.92 47.97 48.02 5,505,819 -0.68(-1.40%)
Aug 12, 2010 48.10 49.21 48.09 48.71 6,245,856 +0.06(+0.13%)
Aug 11, 2010 48.43 49.05 48.35 48.64 15,070 +0.17(+0.34%)
Aug 10, 2010 48.48 49.78 48.32 48.48 1,255 -0.54(-1.10%)
Aug 09, 2010 49.11 49.32 48.69 49.02 7,150,654 +0.40(+0.81%)
Aug 06, 2010 48.62 49.28 48.00 48.62 9,973,864 -0.81(-1.64%)
Aug 05, 2010 49.76 49.92 49.06 49.43 8,709,300 -0.76(-1.51%)
Aug 04, 2010 50.04 50.68 49.92 50.19 627 +0.08(+0.15%)
Aug 03, 2010 50.57 50.90 50.04 50.11 15,698 -0.97(-1.90%)
Aug 02, 2010 50.71 51.52 50.49 51.08 7,466,949 +1.44(+2.90%)
Jul 30, 2010 49.57 49.93 48.96 49.64 5,833,339 +0.15(+0.31%)
Jul 29, 2010 50.64 50.83 49.18 49.49 10,047 -1.43(-2.81%)
Jul 28, 2010 50.92 51.28 49.99 50.92 1,018 +0.00(+0.00%)
Jul 27, 2010 50.92 52.88 50.57 50.92 17,599 -1.90(-3.59%)
Jul 26, 2010 52.35 52.99 52.25 52.82 6,327,608 +0.50(+0.95%)
Jul 23, 2010 52.08 52.34 51.40 52.32 6,904,086 +0.01(+0.02%)
Jul 22, 2010 51.81 52.64 51.51 52.31 4,703 +1.32(+2.59%)
Jul 21, 2010 51.82 52.15 50.63 50.99 7,159,622 -0.57(-1.11%)
Jul 20, 2010 51.57 51.71 50.00 51.57 5,466,116 +0.91(+1.80%)
Jul 19, 2010 50.76 51.24 50.27 50.65 4,716,593 +0.09(+0.18%)
Jul 16, 2010 50.57 52.06 50.25 50.57 8,580,295 -1.04(-2.02%)
Jul 15, 2010 52.62 52.66 51.13 51.61 5,763,231 -0.67(-1.28%)
Jul 14, 2010 52.11 52.67 51.82 52.28 3,767 -0.15(-0.28%)
Jul 13, 2010 52.43 52.66 52.00 52.43 13,472 +0.89(+1.72%)
Jul 12, 2010 51.48 52.10 51.15 51.54 4,133,961 -0.13(-0.25%)
Jul 09, 2010 51.67 51.90 51.25 51.67 6,182,389 +0.13(+0.25%)
Jul 08, 2010 51.34 51.76 50.88 51.54 6,907 +0.85(+1.67%)
Jul 07, 2010 49.31 50.72 49.22 50.69 8,742,921 +1.64(+3.35%)
Jul 06, 2010 49.09 49.95 48.45 49.05 4,629 +0.40(+0.82%)
Jul 02, 2010 48.65 49.57 48.23 48.65 5,691,990 -0.25(-0.52%)
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.