Skip to main content

Occidental Petroleum (NY: OXY )

51.75 -0.31 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 45.17 45.79 44.23 44.85 8,956,537 -0.03(-0.07%)
Mar 28, 2008 45.17 45.77 44.21 44.88 6,767,840 +0.01(+0.03%)
Mar 27, 2008 45.52 46.06 44.79 44.87 7,717,473 -0.46(-1.01%)
Mar 26, 2008 43.84 45.51 43.84 45.33 10,088,497 +1.34(+3.05%)
Mar 25, 2008 43.63 44.21 43.09 43.98 8,256,014 +0.63(+1.44%)
Mar 24, 2008 42.96 44.06 42.47 43.36 8,409,385 +0.49(+1.14%)
Mar 21, 2008 41.42 43.05 40.69 42.87 14,949,758 -0.00(-0.00%)
Mar 20, 2008 41.42 43.05 40.69 42.87 14,949,758 +0.47(+1.12%)
Mar 19, 2008 45.17 45.57 42.32 42.40 14,725,891 -2.94(-6.48%)
Mar 18, 2008 44.58 45.49 43.87 45.33 11,862,722 +2.02(+4.66%)
Mar 17, 2008 45.49 45.49 42.46 43.32 17,412,892 -2.82(-6.11%)
Mar 14, 2008 47.86 47.86 45.17 46.14 13,641,807 -1.29(-2.71%)
Mar 13, 2008 46.66 47.89 45.90 47.42 10,425,065 +0.59(+1.26%)
Mar 12, 2008 48.31 48.37 46.78 46.83 9,107,485 -1.34(-2.77%)
Mar 11, 2008 46.28 48.39 45.59 48.17 15,561,977 +3.14(+6.97%)
Mar 10, 2008 46.24 46.25 44.64 45.03 9,413,176 -0.50(-1.10%)
Mar 07, 2008 45.82 46.49 44.96 45.53 9,930,678 -0.72(-1.55%)
Mar 06, 2008 47.70 47.98 46.22 46.25 13,154,550 -1.84(-3.83%)
Mar 05, 2008 46.94 48.35 46.70 48.09 11,326,652 +1.61(+3.46%)
Mar 04, 2008 47.61 47.91 45.66 46.48 13,111,862 -1.47(-3.07%)
Mar 03, 2008 47.50 48.31 46.99 47.96 10,577,076 +0.53(+1.12%)
Feb 29, 2008 48.83 48.83 46.92 47.42 11,157,789 -1.86(-3.78%)
Feb 28, 2008 47.99 49.29 47.99 49.29 9,958,769 +1.05(+2.17%)
Feb 27, 2008 47.47 48.66 47.44 48.24 13,433,280 +0.39(+0.81%)
Feb 26, 2008 46.67 48.26 46.52 47.85 13,183,327 +1.25(+2.68%)
Feb 25, 2008 45.38 46.79 45.26 46.60 10,951,909 +1.51(+3.34%)
Feb 22, 2008 45.07 45.57 44.22 45.09 9,871,193 +0.29(+0.66%)
Feb 21, 2008 46.77 47.04 44.69 44.80 10,745,238 -1.88(-4.02%)
Feb 20, 2008 45.52 46.76 45.36 46.67 8,292,654 +0.67(+1.45%)
Feb 19, 2008 45.19 46.49 44.77 46.01 12,670,427 +2.05(+4.66%)
Feb 18, 2008 44.48 44.49 43.10 43.96 0 +0.00(+0.00%)
Feb 15, 2008 44.48 44.49 43.10 43.96 10,530,286 -0.01(-0.01%)
Feb 14, 2008 43.08 45.00 43.08 43.97 14,404,329 +0.98(+2.28%)
Feb 13, 2008 42.21 43.05 41.24 42.98 10,683,329 +1.18(+2.81%)
Feb 12, 2008 42.35 42.91 41.39 41.81 10,668,810 -0.20(-0.48%)
Feb 11, 2008 40.94 42.12 40.16 42.01 14,241,172 +1.14(+2.79%)
Feb 08, 2008 39.83 41.21 39.83 40.87 8,869,171 +0.89(+2.24%)
Feb 07, 2008 39.60 40.44 38.90 39.98 14,076,705 +0.23(+0.59%)
Feb 06, 2008 41.20 41.45 39.58 39.74 11,410,752 -1.10(-2.69%)
Feb 05, 2008 41.78 41.95 40.84 40.84 9,501,070 -1.60(-3.77%)
Feb 04, 2008 42.43 42.93 41.53 42.44 9,335,562 +0.02(+0.06%)
Feb 01, 2008 41.60 42.91 41.11 42.41 13,722,616 +0.86(+2.06%)
Jan 31, 2008 41.46 41.97 40.26 41.56 12,631,582 -0.65(-1.54%)
Jan 30, 2008 42.26 43.27 41.42 42.21 12,580,280 +0.23(+0.54%)
Jan 29, 2008 40.71 42.29 39.67 41.98 17,046,610 +2.34(+5.91%)
Jan 28, 2008 39.98 39.98 38.53 39.64 15,310,593 -0.09(-0.22%)
Jan 25, 2008 40.94 41.34 39.41 39.72 14,405,143 -0.51(-1.28%)
Jan 24, 2008 39.64 40.51 39.21 40.24 16,604,973 +0.66(+1.67%)
Jan 23, 2008 38.57 39.74 37.20 39.58 20,757,160 -0.36(-0.91%)
Jan 22, 2008 38.98 40.58 38.62 39.94 18,849,584 -1.77(-4.23%)
Jan 21, 2008 42.07 43.16 41.09 41.70 0 +0.00(+0.00%)
Jan 18, 2008 42.07 43.16 41.09 41.70 17,221,604 -0.07(-0.16%)
Jan 17, 2008 43.16 44.33 41.69 41.77 19,392,212 -1.18(-2.74%)
Jan 16, 2008 43.41 44.22 41.61 42.95 21,189,732 -1.17(-2.65%)
Jan 15, 2008 45.53 45.54 43.87 44.12 12,563,795 -2.07(-4.47%)
Jan 14, 2008 44.88 46.37 44.88 46.18 8,738,538 +1.61(+3.62%)
Jan 11, 2008 44.42 45.40 44.02 44.57 15,020,707 -0.17(-0.38%)
Jan 10, 2008 45.81 45.94 43.79 44.74 21,087,442 -1.78(-3.83%)
Jan 09, 2008 45.81 46.83 45.16 46.53 13,827,306 +0.86(+1.89%)
Jan 08, 2008 47.15 47.67 45.50 45.66 13,593,802 -1.16(-2.49%)
Jan 07, 2008 47.81 48.11 45.79 46.83 12,974,833 -0.83(-1.75%)
Jan 04, 2008 49.02 49.19 47.53 47.66 10,537,734 -1.69(-3.42%)
Jan 03, 2008 48.08 49.54 48.02 49.35 9,685,600 +1.32(+2.76%)
Jan 02, 2008 47.83 48.64 47.35 48.02 8,854,365 +0.83(+1.77%)
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.