Skip to main content

Occidental Petroleum (NY: OXY )

62.44 +1.18 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 59.69 59.68 59.68 59.68 4,803,021 -0.58(-0.97%)
Dec 30, 2014 60.46 60.48 59.53 60.26 5,585,690 -0.23(-0.38%)
Dec 29, 2014 61.13 61.52 60.14 60.49 5,668,336 -0.25(-0.41%)
Dec 26, 2014 61.06 61.20 60.33 60.74 3,605,876 -0.14(-0.23%)
Dec 24, 2014 60.83 60.88 60.88 60.88 4,180,187 -0.49(-0.80%)
Dec 23, 2014 60.17 61.63 59.93 61.37 10,485,221 +1.56(+2.61%)
Dec 22, 2014 60.11 60.32 58.64 59.81 9,666,807 -0.54(-0.90%)
Dec 19, 2014 58.44 60.35 58.00 60.35 14,181,756 +1.74(+2.97%)
Dec 18, 2014 58.94 59.22 57.06 58.61 10,859,090 +1.01(+1.76%)
Dec 17, 2014 55.35 57.95 55.32 57.60 11,818,371 +2.51(+4.56%)
Dec 16, 2014 53.65 56.64 53.54 55.09 11,999,210 +0.93(+1.71%)
Dec 15, 2014 55.58 56.12 53.97 54.16 8,844,045 -0.78(-1.43%)
Dec 12, 2014 54.75 56.05 54.30 54.95 9,671,836 -0.64(-1.15%)
Dec 11, 2014 55.29 56.81 55.27 55.58 8,135,908 -0.04(-0.08%)
Dec 10, 2014 56.01 56.44 55.05 55.63 10,491,576 -1.71(-2.98%)
Dec 09, 2014 56.22 57.72 56.12 57.34 10,204,858 +0.99(+1.76%)
Dec 08, 2014 58.71 58.86 56.11 56.35 12,656,439 -3.44(-5.76%)
Dec 05, 2014 60.21 60.21 59.58 59.79 9,763,919 -0.78(-1.28%)
Dec 04, 2014 60.28 60.88 60.07 60.57 9,344,742 -0.41(-0.67%)
Dec 03, 2014 59.69 61.04 59.19 60.98 12,364,746 +1.77(+2.99%)
Dec 02, 2014 57.95 59.75 57.82 59.21 16,457,589 +0.91(+1.56%)
Dec 01, 2014 56.75 58.74 56.03 58.30 21,957,452 +2.12(+3.78%)
Nov 28, 2014 57.92 58.03 55.29 56.17 12,450,509 -4.48(-7.38%)
Nov 26, 2014 61.00 60.65 60.65 60.65 8,347,260 -0.16(-0.27%)
Nov 25, 2014 62.13 62.23 60.66 60.82 9,682,603 -1.34(-2.15%)
Nov 24, 2014 62.36 62.51 61.77 62.15 8,002,644 +0.46(+0.75%)
Nov 21, 2014 62.00 62.20 61.22 61.69 9,623,998 +0.51(+0.84%)
Nov 20, 2014 60.59 61.25 60.56 61.17 5,321,925 +0.58(+0.96%)
Nov 19, 2014 60.86 61.07 60.13 60.59 6,183,801 -0.44(-0.72%)
Nov 18, 2014 60.67 61.30 60.34 61.03 7,056,897 +0.54(+0.88%)
Nov 17, 2014 60.91 60.91 60.36 60.49 10,105,016 -0.54(-0.88%)
Nov 14, 2014 61.13 61.63 60.74 61.03 7,761,594 +0.26(+0.43%)
Nov 13, 2014 61.74 62.15 59.91 60.77 11,259,091 -1.62(-2.60%)
Nov 12, 2014 62.17 62.77 61.93 62.39 7,844,753 -0.37(-0.58%)
Nov 11, 2014 61.82 62.89 61.31 62.75 7,437,009 +0.83(+1.34%)
Nov 10, 2014 62.37 62.81 61.58 61.92 6,496,622 -0.08(-0.13%)
Nov 07, 2014 60.90 62.29 60.73 62.00 7,719,155 +1.15(+1.90%)
Nov 06, 2014 59.80 61.01 59.79 60.84 10,956,467 -0.05(-0.08%)
Nov 05, 2014 60.67 61.21 59.91 60.89 6,033,162 +0.81(+1.35%)
Nov 04, 2014 60.40 60.64 59.51 60.08 8,265,265 -1.28(-2.09%)
Nov 03, 2014 62.67 62.94 61.20 61.36 7,594,471 -1.26(-2.01%)
Oct 31, 2014 62.36 62.66 61.44 62.63 7,556,475 +0.70(+1.14%)
Oct 30, 2014 62.27 62.53 61.11 61.92 6,356,625 -0.65(-1.04%)
Oct 29, 2014 62.68 63.38 62.19 62.57 6,630,117 +0.50(+0.81%)
Oct 28, 2014 61.20 62.11 61.11 62.07 8,246,105 +1.18(+1.93%)
Oct 27, 2014 62.03 63.04 63.04 60.89 13,993,015 -2.15(-3.41%)
Oct 24, 2014 64.05 64.08 62.93 63.04 6,694,513 -1.05(-1.64%)
Oct 23, 2014 63.54 64.51 62.82 64.09 6,119,695 +0.92(+1.46%)
Oct 22, 2014 63.61 64.58 63.09 63.17 6,043,149 -0.96(-1.50%)
Oct 21, 2014 63.77 64.35 63.10 64.13 5,776,714 +1.64(+2.63%)
Oct 20, 2014 62.07 62.59 61.79 62.49 5,384,394 +0.27(+0.43%)
Oct 17, 2014 61.51 63.79 61.51 62.22 12,544,684 +1.35(+2.22%)
Oct 16, 2014 58.84 61.37 58.73 60.87 12,467,103 +0.84(+1.40%)
Oct 15, 2014 59.63 60.55 57.96 60.03 13,185,436 -0.92(-1.50%)
Oct 14, 2014 62.30 62.72 60.63 60.95 9,394,740 -0.95(-1.54%)
Oct 13, 2014 64.32 64.96 61.76 61.90 9,277,553 -2.58(-4.00%)
Oct 10, 2014 65.19 65.60 63.81 64.48 8,542,267 -0.68(-1.05%)
Oct 09, 2014 66.94 67.00 64.78 65.16 7,777,322 -2.13(-3.17%)
Oct 08, 2014 66.63 67.36 65.37 67.29 7,699,866 +0.49(+0.73%)
Oct 07, 2014 67.25 67.96 66.81 66.81 7,608,241 -1.56(-2.28%)
Oct 06, 2014 67.80 68.41 67.43 68.36 7,082,859 +0.79(+1.17%)
Oct 03, 2014 67.72 67.80 66.65 67.58 7,384,712 +0.52(+0.78%)
Oct 02, 2014 66.08 67.48 65.66 67.05 7,954,466 +0.65(+0.99%)
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.