Skip to main content

Occidental Petroleum (NY: OXY )

67.09 +2.57 (+3.98%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 65.38 67.12 64.75 67.09 12,571,458 +2.57(+3.98%)
Jan 25, 2023 63.86 64.54 62.31 64.52 10,041,394 +0.09(+0.14%)
Jan 24, 2023 61.49 74.58 58.56 64.43 8,510,876 -2.07(-3.11%)
Jan 23, 2023 67.31 67.71 66.33 66.50 9,876,668 -0.41(-0.61%)
Jan 20, 2023 66.12 67.11 65.42 66.91 12,439,956 +1.24(+1.89%)
Jan 19, 2023 64.04 66.02 63.78 65.67 10,028,824 +1.25(+1.94%)
Jan 18, 2023 65.20 67.05 64.28 64.42 13,905,168 -0.30(-0.46%)
Jan 17, 2023 65.42 65.99 64.56 64.72 7,492,918 -0.59(-0.90%)
Jan 13, 2023 65.75 66.13 64.67 65.31 7,200,129 -0.43(-0.65%)
Jan 12, 2023 64.50 66.48 64.25 65.74 12,346,138 +1.65(+2.57%)
Jan 11, 2023 65.00 65.00 63.63 64.09 7,608,145 -0.06(-0.09%)
Jan 10, 2023 64.26 64.59 63.12 64.15 6,602,543 +0.07(+0.11%)
Jan 09, 2023 64.87 66.58 63.98 64.08 12,512,843 +0.33(+0.52%)
Jan 06, 2023 63.41 64.63 62.94 63.75 9,832,750 +1.53(+2.46%)
Jan 05, 2023 61.12 62.73 60.75 62.22 10,689,493 +1.11(+1.82%)
Jan 04, 2023 59.94 61.84 59.70 61.11 12,232,510 +0.06(+0.10%)
Jan 03, 2023 62.30 62.95 60.11 61.05 13,092,686 -1.94(-3.08%)
Dec 30, 2022 62.00 62.99 61.92 62.99 8,181,985 +0.71(+1.14%)
Dec 29, 2022 61.58 62.71 61.29 62.28 7,331,512 +0.20(+0.32%)
Dec 28, 2022 63.89 63.89 61.75 62.08 10,337,462 -2.25(-3.50%)
Dec 27, 2022 64.31 64.83 63.88 64.33 9,016,722 +0.38(+0.59%)
Dec 23, 2022 62.52 63.98 62.38 63.95 11,829,057 +2.15(+3.48%)
Dec 22, 2022 63.73 63.85 60.61 61.80 12,966,103 -1.93(-3.03%)
Dec 21, 2022 63.63 63.92 62.46 63.73 11,607,982 +1.36(+2.18%)
Dec 20, 2022 62.24 63.24 62.03 62.37 9,920,596 -0.04(-0.06%)
Dec 19, 2022 63.00 63.24 61.73 62.41 10,052,528 -0.12(-0.19%)
Dec 16, 2022 61.95 62.80 61.27 62.53 19,377,292 -0.63(-1.00%)
Dec 15, 2022 62.99 63.29 62.10 63.16 10,737,542 -0.52(-0.82%)
Dec 14, 2022 64.84 65.17 62.83 63.68 13,371,649 -0.60(-0.93%)
Dec 13, 2022 65.37 65.76 63.85 64.28 13,390,744 +0.25(+0.39%)
Dec 12, 2022 62.90 64.64 62.60 64.03 12,640,198 +1.43(+2.28%)
Dec 09, 2022 63.58 64.03 62.52 62.60 11,979,547 -0.98(-1.54%)
Dec 08, 2022 65.42 65.83 62.93 63.58 13,284,254 -0.24(-0.38%)
Dec 07, 2022 64.08 65.04 63.40 63.82 11,766,204 -0.19(-0.30%)
Dec 06, 2022 66.00 67.08 63.61 64.01 13,019,853 -2.22(-3.35%)
Dec 05, 2022 69.08 70.11 65.79 66.22 15,294,570 -1.85(-2.71%)
Dec 02, 2022 68.16 69.07 67.69 68.07 9,110,986 -0.59(-0.86%)
Dec 01, 2022 70.16 70.21 68.63 68.66 9,251,986 -0.69(-0.99%)
Nov 30, 2022 70.26 70.39 68.51 69.35 13,865,610 +0.38(+0.55%)
Nov 29, 2022 69.26 69.85 68.48 68.97 12,712,868 +0.88(+1.29%)
Nov 28, 2022 68.01 69.29 67.20 68.09 13,393,645 -2.05(-2.92%)
Nov 25, 2022 71.03 71.13 70.00 70.14 5,437,603 -0.84(-1.18%)
Nov 23, 2022 71.10 72.09 69.97 70.97 12,415,192 -1.65(-2.27%)
Nov 22, 2022 70.43 72.73 69.96 72.62 15,970,048 +3.17(+4.57%)
Nov 21, 2022 68.97 69.84 66.63 69.45 21,706,398 -1.66(-2.33%)
Nov 18, 2022 68.90 71.23 68.38 71.10 16,286,073 -0.21(-0.29%)
Nov 17, 2022 70.62 71.34 69.63 71.31 11,632,953 -0.47(-0.65%)
Nov 16, 2022 73.03 73.85 71.77 71.78 13,169,038 -2.49(-3.36%)
Nov 15, 2022 73.36 74.69 71.91 74.28 17,119,144 +1.15(+1.57%)
Nov 14, 2022 73.60 75.63 73.08 73.13 15,623,911 -1.05(-1.41%)
Nov 11, 2022 71.01 74.56 70.91 74.18 20,705,954 +3.84(+5.46%)
Nov 10, 2022 69.37 70.39 67.41 70.34 18,649,314 +2.54(+3.75%)
Nov 09, 2022 72.50 72.88 67.00 67.79 24,810,486 -6.89(-9.22%)
Nov 08, 2022 75.60 75.60 73.87 74.68 16,012,291 -1.14(-1.50%)
Nov 07, 2022 73.90 75.95 73.67 75.81 17,467,542 +2.69(+3.69%)
Nov 04, 2022 74.32 75.61 72.46 73.12 16,067,228 +1.11(+1.54%)
Nov 03, 2022 70.35 72.45 69.76 72.01 12,833,994 +1.06(+1.49%)
Nov 02, 2022 73.25 73.39 70.82 70.95 16,195,667 -2.69(-3.66%)
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.