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 (%)
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 7,331,522 +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%)
Sep 01, 2023 63.05 64.23 62.90 63.96 9,116,174 +1.76(+2.83%)
Aug 31, 2023 62.38 62.46 61.72 62.19 11,033,087 +0.16(+0.26%)
Aug 30, 2023 62.01 62.36 61.83 62.03 4,755,424 +0.23(+0.37%)
Aug 29, 2023 61.80 61.87 61.16 61.81 5,558,244 +0.16(+0.26%)
Aug 28, 2023 61.58 62.22 61.30 61.65 4,883,499 +0.40(+0.65%)
Aug 25, 2023 61.40 61.78 60.59 61.25 6,855,184 +0.49(+0.80%)
Aug 24, 2023 60.78 61.47 60.47 60.77 6,327,158 -0.47(-0.76%)
Aug 23, 2023 61.55 61.58 60.27 61.23 8,839,755 -1.08(-1.73%)
Aug 22, 2023 63.12 63.24 62.28 62.31 5,167,521 -0.81(-1.29%)
Aug 21, 2023 64.07 64.36 62.69 63.12 6,867,734 -0.34(-0.53%)
Aug 18, 2023 61.88 63.62 61.86 63.46 7,590,718 +0.90(+1.44%)
Aug 17, 2023 62.74 63.58 62.45 62.56 7,934,528 +0.60(+0.98%)
Aug 16, 2023 63.27 63.69 61.91 61.96 7,867,337 -0.99(-1.57%)
Aug 15, 2023 64.28 64.28 62.77 62.95 7,922,159 -1.55(-2.40%)
Aug 14, 2023 64.92 65.17 63.82 64.49 8,036,205 -0.72(-1.11%)
Aug 11, 2023 63.39 65.40 63.39 65.21 17,279,730 +2.09(+3.31%)
Aug 10, 2023 63.34 64.00 62.65 63.12 7,683,223 -0.08(-0.13%)
Aug 09, 2023 63.59 64.45 63.07 63.20 10,854,541 +0.06(+0.09%)
Aug 08, 2023 62.40 63.29 61.85 63.14 7,372,323 -0.15(-0.23%)
Aug 07, 2023 63.21 63.68 62.93 63.29 8,961,134 +0.38(+0.60%)
Aug 04, 2023 62.01 63.91 61.93 62.92 14,466,090 +1.30(+2.11%)
Aug 03, 2023 59.58 61.89 59.46 61.62 12,249,167 +0.73(+1.20%)
Aug 02, 2023 61.37 61.55 60.10 60.89 11,449,029 -1.16(-1.87%)
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.