Skip to main content

Occidental Petroleum (NY: OXY )

64.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 46.49 47.13 45.53 46.16 8,701,194 -0.03(-0.07%)
Mar 28, 2008 46.50 47.12 45.51 46.20 6,574,895 +0.01(+0.03%)
Mar 27, 2008 46.85 47.41 46.11 46.18 7,497,455 -0.47(-1.01%)
Mar 26, 2008 45.13 46.85 45.13 46.66 9,800,883 +1.38(+3.05%)
Mar 25, 2008 44.91 45.51 44.35 45.27 8,020,642 +0.64(+1.44%)
Mar 24, 2008 44.22 45.36 43.72 44.63 8,169,641 +0.50(+1.14%)
Mar 21, 2008 42.63 44.31 41.89 44.13 14,523,554 -0.00(-0.00%)
Mar 20, 2008 42.63 44.31 41.89 44.13 14,523,554 +0.49(+1.12%)
Mar 19, 2008 46.49 46.91 43.56 43.64 14,306,069 -3.02(-6.48%)
Mar 18, 2008 45.89 46.83 45.16 46.66 11,524,526 +2.08(+4.66%)
Mar 17, 2008 46.82 46.82 43.70 44.59 16,916,466 -2.90(-6.11%)
Mar 14, 2008 49.27 49.27 46.49 47.49 13,252,892 -1.32(-2.71%)
Mar 13, 2008 48.03 49.30 47.24 48.81 10,127,856 +0.61(+1.26%)
Mar 12, 2008 49.73 49.79 48.16 48.21 8,847,839 -1.38(-2.77%)
Mar 11, 2008 47.63 49.81 46.93 49.58 15,118,319 +3.23(+6.97%)
Mar 10, 2008 47.60 47.60 45.95 46.35 9,144,815 -0.52(-1.10%)
Mar 07, 2008 47.16 47.86 46.28 46.87 9,647,563 -0.74(-1.55%)
Mar 06, 2008 49.10 49.39 47.57 47.61 12,779,526 -1.89(-3.83%)
Mar 05, 2008 48.32 49.77 48.07 49.50 11,003,739 +1.65(+3.46%)
Mar 04, 2008 49.00 49.31 47.00 47.85 12,738,054 -1.51(-3.07%)
Mar 03, 2008 48.90 49.73 48.37 49.36 10,275,533 +0.55(+1.12%)
Feb 29, 2008 50.27 50.27 48.30 48.81 10,839,691 -1.92(-3.78%)
Feb 28, 2008 49.39 50.73 49.39 50.73 9,674,854 +1.08(+2.17%)
Feb 27, 2008 48.86 50.09 48.83 49.65 13,050,309 +0.40(+0.81%)
Feb 26, 2008 48.04 49.67 47.89 49.26 12,807,482 +1.29(+2.68%)
Feb 25, 2008 46.71 48.16 46.59 47.97 10,639,680 +1.55(+3.34%)
Feb 22, 2008 46.39 46.90 45.52 46.42 9,589,774 +0.30(+0.66%)
Feb 21, 2008 48.14 48.42 46.01 46.11 10,438,901 -1.93(-4.02%)
Feb 20, 2008 46.85 48.13 46.69 48.04 8,056,238 +0.69(+1.45%)
Feb 19, 2008 46.51 47.86 46.09 47.36 12,309,204 +2.11(+4.66%)
Feb 18, 2008 45.79 45.80 44.36 45.25 0 +0.00(+0.00%)
Feb 15, 2008 45.79 45.80 44.36 45.25 10,230,077 -0.01(-0.01%)
Feb 14, 2008 44.35 46.32 44.35 45.26 13,993,675 +1.01(+2.28%)
Feb 13, 2008 43.45 44.32 42.45 44.25 10,378,757 +1.21(+2.81%)
Feb 12, 2008 43.60 44.17 42.60 43.03 10,364,652 -0.21(-0.48%)
Feb 11, 2008 42.14 43.36 41.34 43.24 13,835,169 +1.17(+2.79%)
Feb 08, 2008 41.00 42.42 41.00 42.07 8,616,319 +0.92(+2.24%)
Feb 07, 2008 40.76 41.62 40.04 41.15 13,675,391 +0.24(+0.59%)
Feb 06, 2008 42.41 42.66 40.74 40.91 11,085,442 -1.13(-2.69%)
Feb 05, 2008 43.00 43.18 42.04 42.04 9,230,203 -1.65(-3.77%)
Feb 04, 2008 43.67 44.19 42.75 43.68 9,069,413 +0.03(+0.06%)
Feb 01, 2008 42.82 44.16 42.32 43.66 13,331,396 +0.88(+2.06%)
Jan 31, 2008 42.68 43.20 41.44 42.78 12,271,467 -0.67(-1.54%)
Jan 30, 2008 43.50 44.54 42.64 43.45 12,221,627 +0.23(+0.54%)
Jan 29, 2008 41.91 43.53 40.84 43.21 16,560,627 +2.41(+5.91%)
Jan 28, 2008 41.15 41.15 39.66 40.80 14,874,102 -0.09(-0.22%)
Jan 25, 2008 42.14 42.56 40.57 40.89 13,994,466 -0.53(-1.28%)
Jan 24, 2008 40.80 41.70 40.36 41.42 16,131,580 +0.68(+1.67%)
Jan 23, 2008 39.70 40.91 38.30 40.74 20,165,392 -0.37(-0.91%)
Jan 22, 2008 40.12 41.77 39.75 41.11 18,312,200 -1.82(-4.23%)
Jan 21, 2008 43.30 44.42 42.30 42.93 0 +0.00(+0.00%)
Jan 18, 2008 43.30 44.42 42.30 42.93 16,730,631 -0.07(-0.16%)
Jan 17, 2008 44.43 45.63 42.91 43.00 18,839,358 -1.21(-2.74%)
Jan 16, 2008 44.69 45.52 42.83 44.21 20,585,632 -1.21(-2.65%)
Jan 15, 2008 46.86 46.88 45.16 45.41 12,205,612 -2.13(-4.47%)
Jan 14, 2008 46.20 47.73 46.20 47.54 8,489,410 +1.66(+3.62%)
Jan 11, 2008 45.72 46.73 45.31 45.88 14,592,480 -0.18(-0.38%)
Jan 10, 2008 47.15 47.29 45.08 46.06 20,486,258 -1.84(-3.83%)
Jan 09, 2008 47.15 48.20 46.49 47.89 13,433,102 +0.89(+1.89%)
Jan 08, 2008 48.54 49.07 46.83 47.00 13,206,255 -1.20(-2.49%)
Jan 07, 2008 49.21 49.52 47.13 48.20 12,604,932 -0.86(-1.75%)
Jan 04, 2008 50.46 50.63 48.93 49.06 10,237,312 -1.73(-3.42%)
Jan 03, 2008 49.50 51.00 49.43 50.80 9,409,472 +1.36(+2.76%)
Jan 02, 2008 49.24 50.06 48.74 49.43 8,601,935 +0.86(+1.77%)
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.