Skip to main content

Occidental Petroleum (NY: OXY )

64.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.071 9.282 9.044 9.208 8,814,464 +0.14(+1.51%)
Jan 28, 2005 9.112 9.112 9.009 9.071 4,319,106 -0.04(-0.43%)
Jan 27, 2005 9.077 9.188 9.065 9.110 7,275,435 +0.01(+0.10%)
Jan 26, 2005 9.030 9.120 8.997 9.101 9,614,252 +0.12(+1.32%)
Jan 25, 2005 9.077 9.109 8.948 8.983 9,024,317 -0.13(-1.47%)
Jan 24, 2005 9.133 9.224 9.101 9.117 6,110,148 +0.03(+0.30%)
Jan 21, 2005 9.117 9.224 9.084 9.090 5,064,370 +0.02(+0.23%)
Jan 20, 2005 9.196 9.196 9.024 9.069 6,203,980 -0.13(-1.37%)
Jan 19, 2005 9.205 9.245 9.147 9.196 4,710,599 -0.01(-0.10%)
Jan 18, 2005 9.196 9.271 9.162 9.205 8,072,687 +0.04(+0.40%)
Jan 14, 2005 9.069 9.189 8.980 9.169 6,216,977 +0.18(+2.02%)
Jan 13, 2005 8.951 9.073 8.890 8.987 5,048,203 +0.05(+0.55%)
Jan 12, 2005 8.806 8.951 8.729 8.939 5,391,829 +0.15(+1.72%)
Jan 11, 2005 8.730 8.827 8.680 8.787 5,301,802 -0.01(-0.07%)
Jan 10, 2005 8.834 8.883 8.746 8.793 8,474,958 +0.00(+0.00%)
Jan 07, 2005 8.939 8.939 8.768 8.793 11,582,496 -0.15(-1.62%)
Jan 06, 2005 8.771 9.011 8.756 8.939 5,779,836 +0.17(+1.91%)
Jan 05, 2005 8.546 8.877 8.544 8.771 8,132,600 -0.05(-0.55%)
Jan 04, 2005 8.920 8.948 8.814 8.820 7,029,761 -0.10(-1.11%)
Jan 03, 2005 9.205 9.205 8.899 8.920 5,705,658 -0.29(-3.10%)
Dec 31, 2004 9.241 9.241 9.188 9.205 2,050,030 -0.00(-0.02%)
Dec 30, 2004 9.219 9.224 9.155 9.207 2,572,127 -0.01(-0.14%)
Dec 29, 2004 9.274 9.278 9.204 9.219 6,209,052 +0.05(+0.55%)
Dec 28, 2004 9.109 9.192 9.107 9.169 3,648,971 +0.09(+1.03%)
Dec 27, 2004 9.183 9.208 9.076 9.076 3,905,740 -0.11(-1.15%)
Dec 23, 2004 9.194 9.243 9.151 9.181 3,600,470 +0.03(+0.29%)
Dec 22, 2004 9.274 9.303 9.051 9.155 5,155,032 -0.11(-1.14%)
Dec 21, 2004 9.274 9.336 9.196 9.260 5,173,417 +0.00(+0.05%)
Dec 20, 2004 9.022 9.274 9.006 9.256 9,547,365 +0.28(+3.13%)
Dec 17, 2004 8.991 9.090 8.975 8.975 10,246,664 -0.04(-0.44%)
Dec 16, 2004 9.030 9.066 8.945 9.014 8,009,287 -0.06(-0.61%)
Dec 15, 2004 8.935 9.085 8.899 9.069 7,451,053 +0.16(+1.75%)
Dec 14, 2004 8.951 8.967 8.868 8.913 5,322,090 -0.01(-0.16%)
Dec 13, 2004 8.798 8.934 8.797 8.927 6,792,012 +0.21(+2.35%)
Dec 10, 2004 8.825 8.839 8.672 8.722 7,737,302 -0.01(-0.13%)
Dec 09, 2004 8.721 8.745 8.606 8.733 6,478,818 +0.10(+1.13%)
Dec 08, 2004 8.672 8.675 8.508 8.636 9,206,591 -0.08(-0.92%)
Dec 07, 2004 8.915 8.915 8.685 8.716 6,846,219 -0.20(-2.21%)
Dec 06, 2004 9.006 9.021 8.861 8.913 5,166,760 -0.04(-0.42%)
Dec 03, 2004 8.912 8.970 8.833 8.951 8,039,719 +0.04(+0.41%)
Dec 02, 2004 9.274 9.274 8.863 8.915 10,006,696 -0.37(-3.94%)
Dec 01, 2004 9.480 9.483 9.236 9.281 7,179,068 -0.22(-2.28%)
Nov 30, 2004 9.440 9.508 9.431 9.497 5,261,226 +0.03(+0.30%)
Nov 29, 2004 9.527 9.543 9.353 9.469 3,797,326 -0.04(-0.46%)
Nov 26, 2004 9.456 9.582 9.429 9.513 2,472,906 +0.07(+0.72%)
Nov 24, 2004 9.448 9.511 9.344 9.445 7,167,339 +0.00(+0.00%)
Nov 23, 2004 9.432 9.521 9.388 9.445 6,577,404 +0.07(+0.72%)
Nov 22, 2004 9.227 9.396 9.219 9.377 6,278,158 +0.16(+1.75%)
Nov 19, 2004 9.077 9.222 9.062 9.216 5,595,660 +0.18(+1.97%)
Nov 18, 2004 9.079 9.082 9.008 9.038 3,726,319 -0.00(-0.02%)
Nov 17, 2004 8.978 9.092 8.973 9.039 5,796,003 +0.06(+0.69%)
Nov 16, 2004 8.987 9.021 8.968 8.978 5,347,133 +0.06(+0.69%)
Nov 15, 2004 9.133 9.185 8.863 8.916 6,223,317 -0.22(-2.38%)
Nov 12, 2004 8.931 9.134 8.918 9.134 6,107,929 +0.22(+2.46%)
Nov 11, 2004 8.989 9.013 8.909 8.915 5,498,975 -0.07(-0.81%)
Nov 10, 2004 9.054 9.090 8.929 8.987 6,606,251 +0.02(+0.19%)
Nov 09, 2004 9.047 9.084 8.945 8.970 6,235,363 -0.08(-0.85%)
Nov 08, 2004 9.148 9.151 9.006 9.047 6,020,755 -0.10(-1.10%)
Nov 05, 2004 9.077 9.167 9.039 9.148 6,172,914 +0.07(+0.78%)
Nov 04, 2004 8.975 9.077 8.927 9.077 5,417,189 +0.17(+1.95%)
Nov 03, 2004 8.825 8.924 8.733 8.904 5,673,958 +0.24(+2.77%)
Nov 02, 2004 8.825 8.844 8.662 8.664 5,048,203 -0.10(-1.12%)
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.