Skip to main content

Occidental Petroleum (NY: OXY )

64.99 +0.79 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 61.96 62.63 61.86 62.53 9,611,723 +1.04(+1.69%)
Jul 28, 2023 61.51 61.59 60.72 61.49 6,274,289 +0.23(+0.37%)
Jul 27, 2023 62.75 62.80 60.98 61.26 7,875,467 -0.99(-1.59%)
Jul 26, 2023 62.02 62.56 61.86 62.25 6,925,645 -0.55(-0.88%)
Jul 25, 2023 61.76 63.36 61.40 62.81 10,468,404 +1.08(+1.75%)
Jul 24, 2023 60.63 62.44 60.48 61.73 11,985,480 +1.57(+2.60%)
Jul 21, 2023 60.01 60.37 59.63 60.16 6,552,306 +0.28(+0.46%)
Jul 20, 2023 60.02 60.32 59.56 59.89 5,766,214 +0.30(+0.50%)
Jul 19, 2023 59.73 60.16 59.38 59.59 7,636,474 +0.08(+0.13%)
Jul 18, 2023 58.54 60.30 58.54 59.51 11,020,065 +0.78(+1.33%)
Jul 17, 2023 58.54 58.95 58.41 58.73 6,667,018 -0.09(-0.15%)
Jul 14, 2023 60.52 60.61 58.68 58.82 9,940,465 -2.04(-3.35%)
Jul 13, 2023 60.96 61.32 60.47 60.86 9,886,222 +0.12(+0.20%)
Jul 12, 2023 60.60 61.29 60.46 60.74 11,688,349 +0.76(+1.27%)
Jul 11, 2023 58.37 60.26 58.28 59.97 14,767,870 +1.83(+3.15%)
Jul 10, 2023 57.96 58.58 57.75 58.14 8,274,869 +0.09(+0.15%)
Jul 07, 2023 56.93 58.66 56.86 58.05 11,378,123 +0.99(+1.74%)
Jul 06, 2023 57.72 58.23 56.63 57.06 9,863,961 -1.27(-2.17%)
Jul 05, 2023 58.93 59.01 58.09 58.33 8,089,893 -0.32(-0.54%)
Jul 03, 2023 58.39 58.89 58.10 58.65 4,584,820 +0.41(+0.70%)
Jun 30, 2023 58.44 58.88 58.15 58.24 11,741,080 +0.28(+0.48%)
Jun 29, 2023 57.65 57.97 57.12 57.96 11,078,821 +1.05(+1.84%)
Jun 28, 2023 56.69 57.34 56.23 56.91 8,948,752 +0.33(+0.58%)
Jun 27, 2023 56.71 57.11 56.36 56.59 9,095,469 -0.12(-0.21%)
Jun 26, 2023 55.62 57.00 55.57 56.71 11,275,547 +1.17(+2.10%)
Jun 23, 2023 55.49 55.77 55.36 55.54 21,892,206 -0.45(-0.80%)
Jun 22, 2023 56.38 56.58 55.97 55.98 10,408,736 -0.94(-1.65%)
Jun 21, 2023 56.49 57.29 56.44 56.92 9,092,859 +0.24(+0.42%)
Jun 20, 2023 57.60 57.60 56.33 56.69 12,699,455 -0.91(-1.58%)
Jun 16, 2023 58.14 58.24 57.42 57.60 13,873,316 -0.27(-0.46%)
Jun 15, 2023 57.93 58.46 57.78 57.86 10,796,925 -0.05(-0.09%)
Jun 14, 2023 58.79 59.17 57.52 57.91 11,388,960 -0.30(-0.51%)
Jun 13, 2023 59.02 59.54 58.20 58.21 11,609,231 -0.42(-0.71%)
Jun 12, 2023 58.10 58.85 58.02 58.63 8,399,213 -0.13(-0.22%)
Jun 09, 2023 59.17 59.50 58.54 58.76 7,475,457 -0.39(-0.65%)
Jun 08, 2023 59.27 59.57 57.96 59.14 11,118,608 -0.15(-0.25%)
Jun 07, 2023 58.98 59.94 58.95 59.29 9,165,306 +0.59(+1.01%)
Jun 06, 2023 57.94 58.84 57.76 58.70 8,718,294 +0.04(+0.07%)
Jun 05, 2023 60.02 60.16 58.65 58.66 10,659,385 -0.29(-0.49%)
Jun 02, 2023 58.28 59.24 57.98 58.95 14,656,014 +1.55(+2.70%)
Jun 01, 2023 56.97 58.31 56.81 57.40 10,311,602 +0.45(+0.80%)
May 31, 2023 57.62 57.78 56.80 56.94 15,455,254 -0.92(-1.59%)
May 30, 2023 57.39 58.07 57.18 57.86 12,667,443 -0.35(-0.59%)
May 26, 2023 58.38 58.49 57.83 58.20 10,071,665 +0.13(+0.22%)
May 25, 2023 57.88 58.36 57.54 58.08 10,493,643 -0.57(-0.98%)
May 24, 2023 59.42 59.60 58.38 58.65 10,798,106 -0.29(-0.49%)
May 23, 2023 58.91 59.56 58.51 58.94 9,758,006 +0.63(+1.08%)
May 22, 2023 58.36 58.79 57.98 58.30 9,556,719 -0.09(-0.15%)
May 19, 2023 58.32 59.48 58.23 58.39 16,218,932 +0.87(+1.51%)
May 18, 2023 58.09 58.12 57.05 57.52 11,413,053 -0.66(-1.14%)
May 17, 2023 57.97 58.43 57.45 58.19 9,667,855 +0.77(+1.34%)
May 16, 2023 58.04 58.14 57.29 57.41 10,635,873 -0.38(-0.65%)
May 15, 2023 57.67 58.15 57.43 57.79 9,245,153 +0.42(+0.74%)
May 12, 2023 57.36 57.66 57.02 57.37 9,583,241 +0.16(+0.28%)
May 11, 2023 55.70 57.28 55.61 57.21 14,353,535 +1.07(+1.90%)
May 10, 2023 57.54 58.16 55.77 56.14 21,644,272 -2.08(-3.58%)
May 09, 2023 57.92 58.91 57.85 58.22 13,508,038 +0.00(+0.00%)
May 08, 2023 59.86 60.39 58.20 58.22 17,844,828 -1.71(-2.85%)
May 05, 2023 59.37 60.32 59.00 59.93 11,418,424 +1.97(+3.39%)
May 04, 2023 58.30 59.09 57.55 57.97 11,339,151 -0.27(-0.46%)
May 03, 2023 58.51 59.35 58.20 58.23 11,775,467 -1.06(-1.78%)
May 02, 2023 59.79 59.79 58.34 59.29 12,587,368 -1.12(-1.85%)
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.