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 (%)
Aug 30, 2013 61.09 61.16 59.85 60.03 4,426,673 +0.00(+0.00%)
Aug 29, 2013 59.89 60.62 59.85 60.03 5,331,178 +0.03(+0.05%)
Aug 28, 2013 59.46 60.40 59.46 60.00 4,043,047 +0.56(+0.94%)
Aug 27, 2013 59.43 59.89 59.28 59.44 4,440,831 -0.39(-0.65%)
Aug 26, 2013 60.11 60.55 59.78 59.83 4,295,005 -0.17(-0.28%)
Aug 23, 2013 58.74 60.16 58.62 60.00 5,669,892 +1.40(+2.38%)
Aug 22, 2013 58.19 59.07 58.08 58.61 3,614,903 +0.50(+0.87%)
Aug 21, 2013 58.24 58.58 57.78 58.10 6,376,429 -0.39(-0.66%)
Aug 20, 2013 58.59 59.04 58.38 58.49 4,119,596 -0.11(-0.19%)
Aug 19, 2013 58.80 59.57 58.54 58.60 4,194,690 -0.27(-0.46%)
Aug 16, 2013 59.12 59.19 58.31 58.87 5,980,340 -0.33(-0.55%)
Aug 15, 2013 59.44 59.55 59.00 59.20 5,065,748 -0.47(-0.79%)
Aug 14, 2013 59.84 60.09 59.49 59.67 4,733,835 -0.13(-0.22%)
Aug 13, 2013 60.10 60.11 59.74 59.80 6,274,481 -0.29(-0.48%)
Aug 12, 2013 59.78 60.17 59.56 60.08 4,464,712 +0.01(+0.01%)
Aug 09, 2013 60.04 60.59 59.83 60.08 5,274,609 -0.14(-0.23%)
Aug 08, 2013 59.95 60.44 59.31 60.21 5,845,053 +0.41(+0.68%)
Aug 07, 2013 59.88 60.10 59.63 59.81 4,452,429 -0.20(-0.34%)
Aug 06, 2013 60.07 60.40 59.76 60.01 4,694,404 +0.02(+0.03%)
Aug 05, 2013 60.47 60.50 59.93 59.99 5,334,239 -0.52(-0.87%)
Aug 02, 2013 61.03 61.22 60.20 60.51 5,238,283 -0.63(-1.04%)
Aug 01, 2013 61.01 61.31 60.64 61.15 4,997,056 +0.54(+0.90%)
Jul 31, 2013 60.24 61.11 60.00 60.60 7,776,826 +0.50(+0.83%)
Jul 30, 2013 61.52 61.62 58.61 60.10 11,953,344 -1.47(-2.39%)
Jul 29, 2013 61.74 61.75 60.86 61.57 5,595,508 -0.18(-0.30%)
Jul 26, 2013 61.46 61.86 61.10 61.76 3,644,387 -0.20(-0.33%)
Jul 25, 2013 61.74 62.09 61.37 61.96 3,392,002 +0.03(+0.06%)
Jul 24, 2013 62.72 62.79 61.51 61.93 4,419,030 -0.70(-1.12%)
Jul 23, 2013 62.63 63.06 62.47 62.63 3,957,812 +0.04(+0.07%)
Jul 22, 2013 62.82 63.01 62.34 62.59 3,669,072 -0.08(-0.13%)
Jul 19, 2013 62.36 62.89 61.87 62.67 5,907,122 +0.56(+0.90%)
Jul 18, 2013 61.38 62.38 61.34 62.11 4,170,892 +0.97(+1.59%)
Jul 17, 2013 61.11 61.40 60.84 61.14 3,623,051 +0.12(+0.20%)
Jul 16, 2013 61.68 61.86 60.39 61.02 6,091,455 -0.58(-0.94%)
Jul 15, 2013 61.37 61.90 60.91 61.60 3,962,110 +0.20(+0.32%)
Jul 12, 2013 61.40 61.51 60.89 61.40 5,880,402 -0.14(-0.22%)
Jul 11, 2013 61.55 61.74 60.87 61.53 5,697,015 +0.78(+1.28%)
Jul 10, 2013 61.36 61.39 60.65 60.76 6,718,761 -0.45(-0.73%)
Jul 09, 2013 62.23 62.39 60.97 61.21 7,688,437 -0.61(-0.99%)
Jul 08, 2013 62.30 62.74 61.62 61.82 4,457,397 +0.01(+0.01%)
Jul 05, 2013 61.28 61.99 60.81 61.81 3,473,419 +0.73(+1.19%)
Jul 03, 2013 61.32 61.38 60.59 61.08 3,580,210 -0.55(-0.89%)
Jul 02, 2013 61.30 62.17 61.19 61.64 4,835,330 +0.37(+0.61%)
Jul 01, 2013 61.19 61.66 61.04 61.26 4,166,211 +0.54(+0.89%)
Jun 28, 2013 61.24 61.43 60.71 60.72 5,063,246 -0.74(-1.20%)
Jun 27, 2013 61.19 62.11 60.92 61.46 4,956,190 +0.72(+1.19%)
Jun 26, 2013 61.20 61.28 60.08 60.74 5,080,439 +0.39(+0.65%)
Jun 25, 2013 60.74 60.74 59.81 60.34 5,092,429 +0.03(+0.05%)
Jun 24, 2013 60.46 60.98 59.59 60.32 8,291,956 -0.88(-1.43%)
Jun 21, 2013 61.08 61.66 60.27 61.19 10,894,702 +0.67(+1.10%)
Jun 20, 2013 61.81 61.89 60.22 60.53 7,944,214 -1.92(-3.07%)
Jun 19, 2013 63.04 63.43 62.45 62.45 4,505,398 -0.46(-0.72%)
Jun 18, 2013 62.88 63.46 62.75 62.90 4,173,317 -0.12(-0.19%)
Jun 17, 2013 63.06 63.45 62.48 63.02 3,917,197 +0.49(+0.78%)
Jun 14, 2013 63.40 63.53 62.15 62.53 3,531,956 -0.78(-1.24%)
Jun 13, 2013 61.94 63.65 61.80 63.32 5,862,113 +1.42(+2.30%)
Jun 12, 2013 62.54 62.81 61.68 61.89 4,450,385 -0.20(-0.33%)
Jun 11, 2013 62.19 62.98 61.66 62.10 7,120,543 -0.71(-1.13%)
Jun 10, 2013 63.34 63.55 62.67 62.81 6,315,245 -0.56(-0.89%)
Jun 07, 2013 63.30 63.71 62.64 63.37 9,477,480 +0.39(+0.62%)
Jun 06, 2013 63.25 63.56 62.51 62.98 8,527,321 -0.15(-0.23%)
Jun 05, 2013 63.16 63.83 62.72 63.13 7,697,975 -0.59(-0.93%)
Jun 04, 2013 63.52 64.44 63.40 63.73 9,503,586 -0.01(-0.01%)
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.