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, 2017 52.32 52.57 51.57 51.79 7,978,157 -0.74(-1.42%)
Mar 30, 2017 52.35 52.71 51.92 52.53 10,401,386 +0.40(+0.77%)
Mar 29, 2017 51.66 52.26 51.52 52.13 5,323,814 +0.31(+0.60%)
Mar 28, 2017 51.39 52.00 51.13 51.82 6,070,171 +0.43(+0.84%)
Mar 27, 2017 50.80 51.48 50.76 51.39 4,098,737 +0.03(+0.06%)
Mar 24, 2017 51.62 51.83 51.03 51.35 5,174,036 -0.17(-0.33%)
Mar 23, 2017 51.70 52.08 51.47 51.52 4,863,942 -0.38(-0.74%)
Mar 22, 2017 51.72 52.06 51.31 51.91 6,098,508 +0.12(+0.24%)
Mar 21, 2017 52.28 52.36 51.71 51.79 7,887,389 -0.25(-0.47%)
Mar 20, 2017 52.11 52.36 51.85 52.03 5,696,056 -0.35(-0.67%)
Mar 17, 2017 52.30 52.59 52.16 52.38 9,242,043 +0.22(+0.42%)
Mar 16, 2017 53.14 53.18 52.08 52.16 7,083,021 -1.01(-1.91%)
Mar 15, 2017 52.55 53.30 52.06 53.18 9,176,580 +1.65(+3.20%)
Mar 14, 2017 50.97 51.70 50.51 51.52 7,031,167 +0.13(+0.25%)
Mar 13, 2017 51.09 51.73 51.08 51.39 7,485,115 +0.23(+0.45%)
Mar 10, 2017 51.49 51.53 50.83 51.17 7,426,633 +0.08(+0.16%)
Mar 09, 2017 50.57 51.16 49.87 51.08 10,011,246 +0.36(+0.71%)
Mar 08, 2017 52.09 52.28 50.68 50.72 8,822,049 -1.54(-2.94%)
Mar 07, 2017 52.39 52.48 52.10 52.26 6,674,349 -0.02(-0.05%)
Mar 06, 2017 52.36 52.53 52.09 52.28 6,314,961 -0.11(-0.20%)
Mar 03, 2017 52.81 52.89 52.21 52.39 6,301,176 -0.52(-0.98%)
Mar 02, 2017 53.18 53.42 52.80 52.91 6,991,050 -0.60(-1.12%)
Mar 01, 2017 53.48 53.95 53.27 53.50 6,523,985 +0.56(+1.05%)
Feb 28, 2017 52.69 53.05 52.53 52.95 6,573,118 +0.06(+0.12%)
Feb 27, 2017 52.45 53.07 52.23 52.88 6,209,571 +0.47(+0.89%)
Feb 24, 2017 52.53 52.61 51.85 52.41 6,544,991 -0.29(-0.55%)
Feb 23, 2017 53.72 53.80 52.57 52.70 7,974,739 -0.53(-1.00%)
Feb 22, 2017 53.78 54.08 53.21 53.24 6,410,049 -0.86(-1.60%)
Feb 21, 2017 54.12 54.32 53.79 54.10 5,937,778 +0.57(+1.07%)
Feb 17, 2017 53.53 53.53 53.53 0 -0.14(-0.26%)
Feb 16, 2017 54.43 54.43 53.60 53.67 6,072,519 -0.62(-1.15%)
Feb 15, 2017 54.01 54.65 53.92 54.29 5,786,453 +0.04(+0.07%)
Feb 14, 2017 54.52 54.72 53.08 54.25 10,766,760 -0.19(-0.34%)
Feb 13, 2017 54.43 54.69 54.02 54.43 7,574,408 -0.87(-1.58%)
Feb 10, 2017 55.39 56.46 55.06 55.31 9,154,673 +0.23(+0.41%)
Feb 09, 2017 53.93 55.19 53.44 55.08 8,392,020 +1.15(+2.13%)
Feb 08, 2017 53.80 54.28 53.01 53.93 7,027,901 -0.04(-0.07%)
Feb 07, 2017 54.85 54.89 53.59 53.97 6,012,664 -1.11(-2.01%)
Feb 06, 2017 55.69 55.96 54.91 55.08 4,703,637 -0.80(-1.43%)
Feb 03, 2017 55.25 56.41 55.01 55.88 5,038,085 +0.55(+0.99%)
Feb 02, 2017 54.60 55.81 54.33 55.33 6,053,705 +0.72(+1.32%)
Feb 01, 2017 54.87 55.01 54.13 54.61 4,921,974 -0.13(-0.24%)
Jan 31, 2017 54.93 55.00 54.38 54.74 6,856,778 -0.09(-0.16%)
Jan 30, 2017 55.35 55.61 54.38 54.83 5,623,995 -0.86(-1.55%)
Jan 27, 2017 55.22 55.70 55.04 55.69 4,749,689 +0.32(+0.58%)
Jan 26, 2017 55.15 55.39 54.80 55.37 4,579,117 +0.34(+0.62%)
Jan 25, 2017 55.01 55.94 54.85 55.03 7,610,662 +0.21(+0.38%)
Jan 24, 2017 55.28 55.33 54.61 54.82 6,123,786 -0.10(-0.18%)
Jan 23, 2017 55.16 55.39 54.64 54.92 3,874,330 -0.48(-0.87%)
Jan 20, 2017 56.02 56.06 55.14 55.40 5,248,120 -0.11(-0.20%)
Jan 19, 2017 56.20 56.31 55.23 55.52 4,829,703 -0.48(-0.85%)
Jan 18, 2017 55.97 56.44 55.78 55.99 4,530,334 -0.33(-0.59%)
Jan 17, 2017 56.33 56.67 55.81 56.32 4,675,294 +0.53(+0.94%)
Jan 13, 2017 55.80 55.80 55.80 0 +0.04(+0.07%)
Jan 12, 2017 56.16 56.25 55.31 55.76 6,615,525 -0.26(-0.46%)
Jan 11, 2017 56.06 56.49 55.64 56.02 7,952,068 +0.00(+0.00%)
Jan 10, 2017 56.94 57.16 55.97 56.02 4,943,765 -0.91(-1.60%)
Jan 09, 2017 56.96 57.20 56.46 56.93 6,863,288 -0.48(-0.84%)
Jan 06, 2017 57.04 57.66 56.82 57.41 4,872,396 +0.37(+0.65%)
Jan 05, 2017 57.61 57.74 56.98 57.04 5,904,080 -0.69(-1.20%)
Jan 04, 2017 58.10 58.32 57.41 57.74 5,139,198 -0.64(-1.09%)
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.