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 (%)
Mar 31, 2015 54.75 55.29 54.52 54.75 6,523,450 -0.73(-1.32%)
Mar 30, 2015 55.08 55.74 55.02 55.49 5,209,087 +0.95(+1.73%)
Mar 27, 2015 54.78 55.23 54.42 54.54 4,798,370 -0.76(-1.37%)
Mar 26, 2015 55.96 56.03 54.84 55.30 6,602,965 +0.01(+0.01%)
Mar 25, 2015 54.74 55.68 54.54 55.29 6,377,554 +0.95(+1.75%)
Mar 24, 2015 54.68 54.93 54.31 54.34 3,815,587 -0.31(-0.56%)
Mar 23, 2015 54.84 55.33 54.63 54.65 5,022,847 +0.10(+0.19%)
Mar 20, 2015 54.35 55.42 54.24 54.54 17,875,640 +0.64(+1.18%)
Mar 19, 2015 54.61 54.85 53.78 53.91 7,287,619 -1.61(-2.89%)
Mar 18, 2015 54.05 55.95 53.82 55.51 5,575,058 +1.24(+2.28%)
Mar 17, 2015 54.75 54.93 54.13 54.27 5,255,040 -0.56(-1.03%)
Mar 16, 2015 54.29 54.88 54.08 54.84 7,256,060 +0.20(+0.37%)
Mar 13, 2015 55.35 55.47 54.30 54.63 8,265,740 -1.31(-2.33%)
Mar 12, 2015 56.04 56.29 55.68 55.94 5,691,355 +0.24(+0.43%)
Mar 11, 2015 55.22 56.01 55.17 55.70 4,610,113 +0.33(+0.60%)
Mar 10, 2015 55.41 55.89 55.17 55.37 5,592,631 -0.73(-1.31%)
Mar 09, 2015 56.10 56.84 55.95 56.10 4,532,628 +0.02(+0.04%)
Mar 06, 2015 57.30 57.65 55.89 56.08 6,780,108 -1.50(-2.61%)
Mar 05, 2015 58.06 58.11 57.35 57.58 4,864,331 -0.62(-1.07%)
Mar 04, 2015 57.87 58.24 57.39 58.20 4,329,001 +0.24(+0.41%)
Mar 03, 2015 57.81 58.55 57.57 57.97 5,753,438 +0.20(+0.35%)
Mar 02, 2015 57.86 57.86 56.96 57.77 5,996,858 -0.10(-0.18%)
Feb 27, 2015 58.43 58.58 57.72 57.87 6,895,354 -0.33(-0.56%)
Feb 26, 2015 58.96 59.16 57.85 58.20 6,320,223 -1.40(-2.36%)
Feb 25, 2015 59.38 59.83 59.24 59.60 3,892,496 +0.34(+0.58%)
Feb 24, 2015 59.80 59.87 58.95 59.26 3,648,268 -0.04(-0.06%)
Feb 23, 2015 58.98 59.86 58.78 59.30 4,255,682 -0.22(-0.37%)
Feb 20, 2015 60.06 60.27 59.26 59.52 5,091,091 -0.38(-0.63%)
Feb 19, 2015 58.75 60.46 58.71 59.90 6,084,743 -0.56(-0.93%)
Feb 18, 2015 61.33 61.29 60.37 60.46 6,985,879 -0.86(-1.41%)
Feb 17, 2015 61.32 61.73 60.97 61.33 6,043,527 -0.43(-0.70%)
Feb 13, 2015 61.79 61.76 61.76 61.76 6,086,876 +0.80(+1.30%)
Feb 12, 2015 60.14 61.10 59.86 60.96 8,088,671 +1.53(+2.58%)
Feb 11, 2015 59.38 59.99 58.75 59.43 6,497,093 -0.99(-1.64%)
Feb 10, 2015 60.36 60.57 59.07 60.42 7,576,037 +0.04(+0.06%)
Feb 09, 2015 61.11 61.84 60.23 60.38 8,845,045 -0.36(-0.60%)
Feb 06, 2015 61.67 61.86 60.66 60.75 6,300,281 -0.27(-0.45%)
Feb 05, 2015 60.83 61.60 60.52 61.02 7,061,112 +0.94(+1.57%)
Feb 04, 2015 60.17 60.69 59.48 60.08 9,246,860 -0.97(-1.58%)
Feb 03, 2015 60.40 61.15 59.89 61.04 9,604,447 +1.48(+2.48%)
Feb 02, 2015 60.77 61.07 58.38 59.56 10,705,766 +0.12(+0.20%)
Jan 30, 2015 57.83 60.45 57.46 59.45 12,405,353 +1.26(+2.16%)
Jan 29, 2015 58.18 58.26 56.14 58.19 8,474,675 +1.34(+2.37%)
Jan 28, 2015 58.77 59.01 56.68 56.85 8,309,567 -2.16(-3.66%)
Jan 27, 2015 59.39 59.81 58.72 59.01 6,012,903 -0.68(-1.13%)
Jan 26, 2015 58.61 59.71 58.18 59.68 5,209,753 +1.09(+1.86%)
Jan 23, 2015 58.48 59.36 58.08 58.59 6,553,992 -0.01(-0.01%)
Jan 22, 2015 59.45 59.45 57.75 58.60 7,024,991 -0.28(-0.48%)
Jan 21, 2015 58.28 59.11 58.06 58.88 6,044,605 +0.91(+1.58%)
Jan 20, 2015 57.77 57.97 56.41 57.97 7,549,763 -0.04(-0.06%)
Jan 16, 2015 56.82 58.15 56.77 58.00 8,833,652 +1.54(+2.72%)
Jan 15, 2015 56.92 57.12 55.69 56.47 9,758,961 +0.38(+0.68%)
Jan 14, 2015 54.85 56.31 54.35 56.09 9,451,624 +0.38(+0.68%)
Jan 13, 2015 55.72 56.53 55.17 55.71 9,533,856 +0.01(+0.03%)
Jan 12, 2015 56.71 56.85 55.45 55.69 9,591,653 -1.92(-3.34%)
Jan 09, 2015 58.07 58.11 56.53 57.62 7,003,154 -0.11(-0.19%)
Jan 08, 2015 57.82 58.52 57.57 57.73 9,038,401 +0.51(+0.88%)
Jan 07, 2015 57.92 58.17 56.47 57.22 7,368,503 +0.01(+0.01%)
Jan 06, 2015 57.27 58.13 56.52 57.22 8,124,885 -0.49(-0.85%)
Jan 05, 2015 58.99 58.99 57.15 57.71 8,091,938 -2.22(-3.71%)
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.