Occidental Petroleum (NY: OXY )

66.61 -1.73 (-2.54%)
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 11,703,091 +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%)
Mar 01, 2024 60.75 61.37 60.61 61.14 7,689,698 +0.75(+1.24%)
Feb 29, 2024 60.22 60.66 59.84 60.39 7,599,099 +0.35(+0.58%)
Feb 28, 2024 60.28 61.07 60.01 60.04 7,853,697 -0.34(-0.56%)
Feb 27, 2024 60.71 60.77 59.95 60.38 7,078,390 +0.13(+0.22%)
Feb 26, 2024 59.48 60.54 59.36 60.25 8,536,073 +0.45(+0.75%)
Feb 23, 2024 59.78 60.01 59.24 59.80 7,818,098 -0.51(-0.84%)
Feb 22, 2024 59.97 60.65 59.60 60.31 9,400,142 +0.06(+0.10%)
Feb 21, 2024 59.36 60.31 59.12 60.25 10,345,405 +0.91(+1.53%)
Feb 20, 2024 60.31 60.31 58.94 59.35 16,949,566 -0.96(-1.59%)
Feb 16, 2024 60.16 60.66 59.86 60.30 13,520,691 +0.41(+0.68%)
Feb 15, 2024 57.24 59.92 57.17 59.89 22,031,436 +2.80(+4.90%)
Feb 14, 2024 57.59 58.12 56.85 57.09 12,514,417 -0.31(-0.54%)
Feb 13, 2024 57.76 57.95 56.82 57.40 10,353,745 -0.42(-0.72%)
Feb 12, 2024 57.32 58.28 57.29 57.82 8,902,256 +0.56(+0.97%)
Feb 09, 2024 58.00 58.14 57.03 57.26 8,144,218 -0.58(-1.00%)
Feb 08, 2024 57.56 58.09 57.35 57.84 7,726,490 +0.43(+0.75%)
Feb 07, 2024 57.40 57.81 56.86 57.41 8,056,830 +0.05(+0.09%)
Feb 06, 2024 57.18 58.19 56.94 57.36 9,114,084 +0.59(+1.04%)
Feb 05, 2024 56.62 57.13 55.87 56.77 10,227,303 -0.06(-0.11%)
Feb 02, 2024 57.05 57.34 56.53 56.83 8,442,833 -0.28(-0.49%)
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.