Skip to main content

Occidental Petroleum (NY: OXY )

67.78 -0.10 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 52.69 53.05 52.53 52.94 6,573,480 +0.06(+0.12%)
Feb 27, 2017 52.44 53.07 52.23 52.88 6,209,913 +0.47(+0.89%)
Feb 24, 2017 52.52 52.60 51.84 52.41 6,545,351 -0.29(-0.55%)
Feb 23, 2017 53.72 53.80 52.57 52.70 7,975,178 -0.53(-1.00%)
Feb 22, 2017 53.78 54.08 53.21 53.23 6,410,402 -0.86(-1.60%)
Feb 21, 2017 54.12 54.32 53.78 54.10 5,938,105 +0.57(+1.07%)
Feb 17, 2017 53.53 53.53 53.53 0 -0.14(-0.26%)
Feb 16, 2017 54.42 54.42 53.60 53.66 6,072,854 -0.62(-1.15%)
Feb 15, 2017 54.01 54.65 53.91 54.28 5,786,772 +0.04(+0.07%)
Feb 14, 2017 54.52 54.72 53.07 54.24 10,767,353 -0.19(-0.34%)
Feb 13, 2017 54.43 54.69 54.02 54.43 7,574,825 -0.87(-1.58%)
Feb 10, 2017 55.38 56.46 55.05 55.30 9,155,177 +0.23(+0.41%)
Feb 09, 2017 53.93 55.19 53.44 55.08 8,392,482 +1.15(+2.13%)
Feb 08, 2017 53.79 54.28 53.00 53.93 7,028,288 -0.04(-0.07%)
Feb 07, 2017 54.85 54.88 53.59 53.97 6,012,995 -1.11(-2.01%)
Feb 06, 2017 55.69 55.96 54.91 55.08 4,703,896 -0.80(-1.43%)
Feb 03, 2017 55.25 56.41 55.01 55.88 5,038,363 +0.55(+0.99%)
Feb 02, 2017 54.60 55.81 54.33 55.33 6,054,038 +0.72(+1.32%)
Feb 01, 2017 54.87 55.00 54.13 54.61 4,922,245 -0.13(-0.24%)
Jan 31, 2017 54.92 55.00 54.38 54.74 6,857,156 -0.09(-0.16%)
Jan 30, 2017 55.35 55.61 54.37 54.83 5,624,305 -0.86(-1.55%)
Jan 27, 2017 55.22 55.69 55.04 55.69 4,749,951 +0.32(+0.58%)
Jan 26, 2017 55.15 55.38 54.80 55.37 4,579,369 +0.34(+0.62%)
Jan 25, 2017 55.00 55.93 54.85 55.03 7,611,081 +0.21(+0.38%)
Jan 24, 2017 55.28 55.33 54.61 54.82 6,124,123 -0.10(-0.18%)
Jan 23, 2017 55.16 55.39 54.64 54.91 3,874,543 -0.48(-0.87%)
Jan 20, 2017 56.01 56.05 55.14 55.40 5,248,409 -0.11(-0.20%)
Jan 19, 2017 56.20 56.30 55.23 55.51 4,829,969 -0.48(-0.85%)
Jan 18, 2017 55.96 56.44 55.78 55.99 4,530,583 -0.33(-0.59%)
Jan 17, 2017 56.33 56.67 55.80 56.32 4,675,551 +0.52(+0.94%)
Jan 13, 2017 55.80 55.80 55.80 0 +0.04(+0.07%)
Jan 12, 2017 56.16 56.25 55.30 55.75 6,615,889 -0.26(-0.46%)
Jan 11, 2017 56.05 56.49 55.63 56.01 7,952,505 +0.00(+0.00%)
Jan 10, 2017 56.93 57.16 55.96 56.01 4,944,037 -0.91(-1.60%)
Jan 09, 2017 56.96 57.19 56.46 56.93 6,863,666 -0.48(-0.84%)
Jan 06, 2017 57.04 57.66 56.81 57.41 4,872,664 +0.37(+0.65%)
Jan 05, 2017 57.60 57.73 56.98 57.04 5,904,405 -0.69(-1.20%)
Jan 04, 2017 58.10 58.32 57.40 57.73 5,139,481 -0.64(-1.09%)
Jan 03, 2017 58.37 58.93 57.49 58.37 5,439,718 +0.84(+1.46%)
Dec 30, 2016 57.53 57.53 57.53 0 -0.30(-0.52%)
Dec 29, 2016 58.00 58.11 57.51 57.83 2,401,576 -0.22(-0.38%)
Dec 28, 2016 58.42 58.58 57.85 58.05 2,938,455 -0.39(-0.66%)
Dec 27, 2016 58.23 58.59 58.00 58.44 2,724,352 +0.19(+0.33%)
Dec 23, 2016 58.24 58.24 58.24 0 -0.20(-0.35%)
Dec 22, 2016 58.22 58.65 57.94 58.44 4,581,693 +0.16(+0.28%)
Dec 21, 2016 58.73 58.73 58.19 58.28 3,034,438 -0.18(-0.30%)
Dec 20, 2016 58.61 58.86 58.15 58.46 3,655,787 -0.07(-0.12%)
Dec 19, 2016 59.13 59.17 58.33 58.53 4,322,058 -0.78(-1.32%)
Dec 16, 2016 58.35 59.37 57.90 59.32 11,470,653 +1.73(+3.00%)
Dec 15, 2016 56.80 57.86 56.38 57.59 6,011,349 +0.27(+0.48%)
Dec 14, 2016 57.93 58.40 57.19 57.31 4,631,962 -1.12(-1.92%)
Dec 13, 2016 58.15 58.87 57.71 58.44 5,325,183 +0.78(+1.34%)
Dec 12, 2016 58.36 58.53 57.57 57.66 6,734,298 +0.65(+1.15%)
Dec 09, 2016 56.12 57.17 55.98 57.01 5,650,009 +1.02(+1.82%)
Dec 08, 2016 55.70 56.03 55.02 55.99 7,736,456 +0.55(+0.99%)
Dec 07, 2016 56.15 56.34 54.77 55.44 10,376,100 -0.82(-1.45%)
Dec 06, 2016 56.31 56.93 56.01 56.26 5,810,788 -0.46(-0.80%)
Dec 05, 2016 56.96 57.63 56.68 56.71 6,174,745 +0.10(+0.18%)
Dec 02, 2016 56.81 57.16 56.46 56.61 5,198,360 -0.34(-0.59%)
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.