Skip to main content

Occidental Petroleum (NY: OXY )

64.99 +0.79 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 60.20 60.31 58.61 58.75 15,952,481 -1.17(-1.96%)
Nov 29, 2023 59.85 60.05 59.47 59.92 7,578,220 +0.27(+0.45%)
Nov 28, 2023 59.46 59.99 59.22 59.65 7,017,241 +0.19(+0.32%)
Nov 27, 2023 59.56 59.75 59.03 59.46 8,364,706 -0.29(-0.48%)
Nov 24, 2023 59.59 60.43 59.58 59.75 4,479,565 -0.05(-0.08%)
Nov 22, 2023 59.20 59.94 58.83 59.80 10,659,588 -0.54(-0.89%)
Nov 21, 2023 60.46 60.73 59.91 60.34 6,132,460 -0.39(-0.64%)
Nov 20, 2023 61.02 61.59 60.71 60.73 6,177,250 +0.18(+0.30%)
Nov 17, 2023 60.44 61.15 60.14 60.55 9,248,692 +0.65(+1.08%)
Nov 16, 2023 60.23 60.50 59.21 59.90 11,041,052 -0.98(-1.62%)
Nov 15, 2023 61.25 61.80 60.87 60.88 6,828,951 -0.43(-0.70%)
Nov 14, 2023 61.33 61.73 61.15 61.31 6,805,198 +0.12(+0.19%)
Nov 13, 2023 60.68 61.23 60.44 61.19 6,875,654 +0.63(+1.03%)
Nov 10, 2023 60.69 60.81 59.76 60.57 7,668,733 +0.40(+0.66%)
Nov 09, 2023 61.10 61.48 60.15 60.17 7,083,124 -0.57(-0.93%)
Nov 08, 2023 60.65 61.85 60.50 60.74 11,385,250 +0.94(+1.58%)
Nov 07, 2023 60.43 60.60 59.61 59.79 13,090,154 -1.54(-2.51%)
Nov 06, 2023 62.87 62.94 61.17 61.33 8,202,438 -1.25(-2.00%)
Nov 03, 2023 62.54 63.01 61.79 62.58 8,720,797 -0.26(-0.41%)
Nov 02, 2023 61.00 62.90 60.68 62.84 7,452,845 +1.90(+3.11%)
Nov 01, 2023 61.73 62.06 60.88 60.94 6,347,327 -0.45(-0.73%)
Oct 31, 2023 61.23 61.53 60.53 61.39 5,607,075 +0.14(+0.23%)
Oct 30, 2023 61.73 62.28 60.94 61.25 7,294,371 -0.56(-0.90%)
Oct 27, 2023 63.09 63.33 61.45 61.81 9,260,647 -1.03(-1.64%)
Oct 26, 2023 62.49 63.24 62.15 62.84 8,768,005 +0.00(+0.00%)
Oct 25, 2023 62.27 62.88 62.20 62.84 6,696,374 +0.73(+1.18%)
Oct 24, 2023 62.75 62.87 61.89 62.11 7,511,057 -0.29(-0.46%)
Oct 23, 2023 63.76 63.79 61.70 62.39 16,134,886 -2.34(-3.62%)
Oct 20, 2023 65.82 66.29 64.64 64.74 8,353,273 -1.27(-1.93%)
Oct 19, 2023 65.50 66.47 65.06 66.01 8,601,575 -0.04(-0.06%)
Oct 18, 2023 65.28 66.50 65.28 66.05 8,988,049 +0.96(+1.48%)
Oct 17, 2023 64.58 65.25 64.55 65.09 7,331,505 +0.16(+0.24%)
Oct 16, 2023 64.15 65.07 63.70 64.93 8,053,691 +0.99(+1.55%)
Oct 13, 2023 63.91 64.33 63.32 63.93 15,487,258 +1.14(+1.82%)
Oct 12, 2023 63.33 63.46 62.30 62.79 8,692,632 -0.13(-0.21%)
Oct 11, 2023 62.88 63.46 62.48 62.92 11,557,820 -0.63(-0.98%)
Oct 10, 2023 63.51 63.94 63.09 63.55 7,939,315 -0.20(-0.31%)
Oct 09, 2023 63.13 63.96 62.19 63.75 17,381,880 +2.76(+4.53%)
Oct 06, 2023 59.39 61.52 59.30 60.98 12,625,000 +1.97(+3.33%)
Oct 05, 2023 59.30 59.86 58.70 59.02 10,342,008 -0.62(-1.03%)
Oct 04, 2023 61.10 61.16 58.93 59.63 15,977,689 -2.40(-3.87%)
Oct 03, 2023 61.54 62.36 61.29 62.04 7,817,161 +0.16(+0.26%)
Oct 02, 2023 64.56 64.63 61.27 61.88 10,929,566 -2.56(-3.98%)
Sep 29, 2023 65.50 65.60 64.37 64.44 10,132,001 -0.99(-1.52%)
Sep 28, 2023 64.71 65.91 64.67 65.43 9,218,049 +0.28(+0.43%)
Sep 27, 2023 64.06 65.46 63.72 65.16 11,756,763 +2.43(+3.88%)
Sep 26, 2023 62.10 63.18 62.07 62.72 6,236,353 -0.01(-0.02%)
Sep 25, 2023 62.23 62.89 62.50 62.73 6,271,512 +0.27(+0.43%)
Sep 22, 2023 62.73 63.15 62.14 62.46 7,198,349 +0.33(+0.53%)
Sep 21, 2023 63.99 64.15 62.12 62.14 10,322,589 -1.68(-2.63%)
Sep 20, 2023 64.93 65.51 63.79 63.81 6,774,392 -1.55(-2.37%)
Sep 19, 2023 66.73 66.75 64.94 65.36 8,287,349 -0.51(-0.77%)
Sep 18, 2023 66.68 66.68 65.03 65.87 7,796,737 +0.17(+0.26%)
Sep 15, 2023 66.26 66.74 65.53 65.70 23,305,898 -1.14(-1.71%)
Sep 14, 2023 66.49 67.21 66.36 66.84 9,915,433 +0.97(+1.48%)
Sep 13, 2023 66.04 66.35 65.39 65.87 9,203,943 -0.11(-0.17%)
Sep 12, 2023 64.06 66.03 64.02 65.98 11,516,948 +2.57(+4.06%)
Sep 11, 2023 65.25 65.45 63.13 63.41 7,969,469 -1.43(-2.21%)
Sep 08, 2023 64.56 65.30 64.38 64.84 6,392,262 +0.71(+1.10%)
Sep 07, 2023 64.86 65.16 64.00 64.13 6,663,051 -0.81(-1.25%)
Sep 06, 2023 65.24 65.87 64.34 64.95 8,255,271 -0.60(-0.92%)
Sep 05, 2023 64.59 66.26 64.38 65.55 15,743,244 +1.59(+2.49%)
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.