Skip to main content

Occidental Petroleum (NY: OXY )

64.99 +0.79 (+1.23%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 71.67 72.70 71.52 72.20 5,570,001 +0.11(+0.15%)
May 30, 2018 70.64 72.51 70.62 72.09 4,409,378 +1.92(+2.74%)
May 29, 2018 70.73 70.97 69.48 70.17 4,816,858 -0.49(-0.69%)
May 25, 2018 70.66 70.66 70.66 0 -1.25(-1.74%)
May 24, 2018 72.40 72.61 71.77 71.91 3,870,826 -1.26(-1.72%)
May 23, 2018 72.30 73.35 71.71 73.17 4,090,213 +0.33(+0.45%)
May 22, 2018 73.50 74.07 72.76 72.84 4,463,376 -0.72(-0.98%)
May 21, 2018 73.73 74.02 73.08 73.56 6,770,970 +0.32(+0.43%)
May 18, 2018 73.74 73.83 72.88 73.25 4,080,017 -0.63(-0.86%)
May 17, 2018 72.60 73.95 72.24 73.88 5,755,529 +1.63(+2.26%)
May 16, 2018 72.33 72.63 71.64 72.25 6,105,757 -0.01(-0.01%)
May 15, 2018 72.58 72.91 71.94 72.26 5,408,011 -0.53(-0.73%)
May 14, 2018 73.08 73.86 72.41 72.79 7,532,905 -0.07(-0.09%)
May 11, 2018 71.94 73.56 71.37 72.86 7,721,711 +0.95(+1.32%)
May 10, 2018 71.13 72.27 70.79 71.91 6,695,341 +1.25(+1.77%)
May 09, 2018 69.38 71.88 69.21 70.66 12,862,533 +3.60(+5.37%)
May 08, 2018 66.04 67.24 65.63 67.06 8,281,070 +0.79(+1.19%)
May 07, 2018 67.06 68.01 66.26 66.27 5,954,226 -0.37(-0.55%)
May 04, 2018 65.92 66.99 65.76 66.64 3,469,419 +0.36(+0.54%)
May 03, 2018 65.71 66.69 65.37 66.28 5,566,408 +0.39(+0.60%)
May 02, 2018 65.48 66.16 65.48 65.88 4,639,432 +0.21(+0.33%)
May 01, 2018 65.99 66.10 65.14 65.67 4,542,353 -0.58(-0.88%)
Apr 30, 2018 66.01 66.98 66.01 66.25 4,364,324 +0.19(+0.29%)
Apr 27, 2018 66.11 66.59 65.82 66.06 3,383,912 -0.48(-0.72%)
Apr 26, 2018 66.63 66.69 66.16 66.54 4,281,921 +0.21(+0.31%)
Apr 25, 2018 66.24 66.37 65.48 66.34 6,510,942 +0.02(+0.03%)
Apr 24, 2018 66.41 66.90 65.94 66.32 5,686,788 +0.09(+0.13%)
Apr 23, 2018 65.40 66.25 64.88 66.23 3,755,897 +0.66(+1.01%)
Apr 20, 2018 65.00 65.92 64.70 65.57 5,863,512 +0.41(+0.63%)
Apr 19, 2018 65.35 65.62 64.80 65.16 6,364,508 +0.06(+0.09%)
Apr 18, 2018 65.29 65.74 64.92 65.10 4,986,999 +0.60(+0.93%)
Apr 17, 2018 64.27 64.73 63.93 64.50 4,883,637 +0.27(+0.41%)
Apr 16, 2018 63.84 64.29 63.27 64.23 6,070,673 +1.10(+1.74%)
Apr 13, 2018 62.15 63.30 62.01 63.14 7,372,352 +1.59(+2.58%)
Apr 12, 2018 61.54 61.95 61.19 61.55 5,523,959 +0.09(+0.14%)
Apr 11, 2018 60.48 61.70 60.44 61.47 5,830,274 +1.00(+1.66%)
Apr 10, 2018 59.94 60.74 59.63 60.46 9,335,499 +1.35(+2.29%)
Apr 09, 2018 58.38 59.77 57.97 59.11 9,234,710 +1.20(+2.07%)
Apr 06, 2018 57.82 58.40 57.17 57.91 8,045,260 -0.21(-0.35%)
Apr 05, 2018 57.36 58.34 57.20 58.11 9,260,302 +0.99(+1.73%)
Apr 04, 2018 56.38 57.19 56.17 57.13 7,734,016 -0.01(-0.02%)
Apr 03, 2018 55.63 57.17 55.27 57.13 8,730,028 +1.68(+3.03%)
Apr 02, 2018 55.62 55.87 54.40 55.45 7,949,244 -0.25(-0.45%)
Mar 29, 2018 55.70 55.70 55.70 0 +1.55(+2.87%)
Mar 28, 2018 56.56 56.59 54.01 54.15 12,118,813 -2.29(-4.06%)
Mar 27, 2018 57.73 57.98 56.11 56.44 6,272,493 -1.18(-2.05%)
Mar 26, 2018 56.78 57.69 56.53 57.62 4,593,333 +1.47(+2.61%)
Mar 23, 2018 56.59 57.78 56.06 56.16 7,293,001 +0.27(+0.48%)
Mar 22, 2018 56.00 56.58 55.73 55.89 7,370,381 -0.74(-1.30%)
Mar 21, 2018 55.09 57.03 55.06 56.63 5,579,930 +1.83(+3.33%)
Mar 20, 2018 54.79 55.51 54.55 54.80 5,688,269 +0.22(+0.41%)
Mar 19, 2018 54.94 55.06 54.13 54.58 5,464,996 -0.69(-1.24%)
Mar 16, 2018 54.88 55.28 54.56 55.27 7,217,867 +0.46(+0.84%)
Mar 15, 2018 55.17 55.45 54.20 54.80 3,762,268 -0.11(-0.20%)
Mar 14, 2018 55.34 55.57 54.82 54.91 4,042,800 -0.14(-0.25%)
Mar 13, 2018 55.03 55.68 54.81 55.05 5,644,641 +0.27(+0.49%)
Mar 12, 2018 54.67 55.34 54.45 54.79 9,121,307 +0.19(+0.35%)
Mar 09, 2018 54.36 54.67 54.11 54.60 14,063,881 +0.61(+1.13%)
Mar 08, 2018 55.21 55.35 53.57 53.99 10,925,898 -1.25(-2.27%)
Mar 07, 2018 55.68 54.40 55.24 5,539,474 -0.40(-0.72%)
Mar 06, 2018 56.31 56.36 55.55 55.64 5,234,167 -0.22(-0.39%)
Mar 05, 2018 55.22 56.25 55.09 55.86 5,601,959 +0.24(+0.43%)
Mar 02, 2018 55.18 55.80 54.43 55.62 4,428,373 +0.01(+0.02%)
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.