Skip to main content

Occidental Petroleum (NY: OXY )

56.47 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 56.95 56.95 56.33 56.47 8,209,017 +0.07(+0.12%)
Dec 07, 2023 56.67 57.14 55.84 56.40 11,619,078 +0.10(+0.18%)
Dec 06, 2023 56.72 57.13 56.15 56.30 12,938,186 -0.80(-1.40%)
Dec 05, 2023 57.80 57.89 57.05 57.10 8,262,003 -0.58(-1.00%)
Dec 04, 2023 58.24 58.51 57.57 57.68 11,494,679 -0.97(-1.65%)
Dec 01, 2023 58.91 59.41 58.59 58.64 9,753,574 -0.32(-0.54%)
Nov 30, 2023 60.42 60.53 58.82 58.96 15,895,033 -1.18(-1.96%)
Nov 29, 2023 60.07 60.26 59.68 60.14 7,550,929 +0.27(+0.45%)
Nov 28, 2023 59.68 60.20 59.43 59.87 6,991,971 +0.19(+0.32%)
Nov 27, 2023 59.78 59.97 59.24 59.68 8,334,583 -0.29(-0.48%)
Nov 24, 2023 59.81 60.65 59.80 59.97 4,463,433 -0.05(-0.08%)
Nov 22, 2023 59.41 60.16 59.05 60.02 10,621,200 -0.54(-0.89%)
Nov 21, 2023 60.68 60.95 60.13 60.56 6,110,375 -0.39(-0.64%)
Nov 20, 2023 61.24 61.81 60.93 60.95 6,155,004 +0.18(+0.30%)
Nov 17, 2023 60.66 61.37 60.36 60.77 9,215,385 +0.65(+1.08%)
Nov 16, 2023 60.45 60.72 59.42 60.12 11,001,290 -0.99(-1.61%)
Nov 15, 2023 61.47 62.02 61.09 61.10 6,804,359 -0.43(-0.70%)
Nov 14, 2023 61.55 61.95 61.37 61.53 6,780,691 +0.12(+0.19%)
Nov 13, 2023 60.90 61.45 60.66 61.41 6,850,893 +0.63(+1.03%)
Nov 10, 2023 60.91 61.03 59.98 60.79 7,641,117 +0.40(+0.66%)
Nov 09, 2023 61.32 61.70 60.37 60.39 7,057,616 -0.57(-0.93%)
Nov 08, 2023 60.87 62.07 60.72 60.96 11,344,249 +0.95(+1.58%)
Nov 07, 2023 60.65 60.82 59.83 60.01 13,043,013 -1.55(-2.51%)
Nov 06, 2023 63.10 63.17 61.39 61.55 8,172,899 -1.26(-2.00%)
Nov 03, 2023 62.77 63.24 62.01 62.81 8,689,392 -0.26(-0.41%)
Nov 02, 2023 61.22 63.13 60.90 63.07 7,426,006 +1.90(+3.11%)
Nov 01, 2023 61.95 62.28 61.10 61.16 6,324,468 -0.45(-0.73%)
Oct 31, 2023 61.45 61.75 60.75 61.61 5,586,883 +0.14(+0.23%)
Oct 30, 2023 61.95 62.51 61.16 61.47 7,268,103 -0.56(-0.90%)
Oct 27, 2023 63.32 63.56 61.67 62.03 9,227,297 -1.04(-1.64%)
Oct 26, 2023 62.72 63.47 62.37 63.07 8,736,429 +0.00(+0.00%)
Oct 25, 2023 62.49 63.11 62.42 63.07 6,672,259 +0.74(+1.18%)
Oct 24, 2023 62.98 63.10 62.12 62.33 7,484,008 -0.29(-0.46%)
Oct 23, 2023 64.00 64.03 61.93 62.62 16,076,781 -2.35(-3.62%)
Oct 20, 2023 66.06 66.53 64.88 64.97 8,323,191 -1.28(-1.93%)
Oct 19, 2023 65.74 66.71 65.29 66.25 8,570,599 -0.04(-0.06%)
Oct 18, 2023 65.52 66.74 65.52 66.29 8,955,681 +0.97(+1.48%)
Oct 17, 2023 64.81 65.49 64.78 65.32 7,305,120 +0.16(+0.24%)
Oct 16, 2023 64.38 65.31 63.93 65.16 8,024,688 +1.00(+1.55%)
Oct 13, 2023 64.14 64.56 63.55 64.16 15,431,485 +1.15(+1.82%)
Oct 12, 2023 63.56 63.69 62.52 63.02 8,661,328 -0.13(-0.21%)
Oct 11, 2023 63.11 63.69 62.71 63.15 11,516,197 -0.63(-0.98%)
Oct 10, 2023 63.74 64.17 63.32 63.78 7,910,724 -0.20(-0.31%)
Oct 09, 2023 63.36 64.19 62.41 63.98 17,319,284 +2.77(+4.53%)
Oct 06, 2023 59.61 61.74 59.51 61.20 12,579,534 +1.97(+3.33%)
Oct 05, 2023 59.51 60.08 58.91 59.23 10,304,764 -0.62(-1.03%)
Oct 04, 2023 61.32 61.38 59.15 59.85 15,920,150 -2.41(-3.87%)
Oct 03, 2023 61.76 62.59 61.51 62.26 7,789,010 +0.16(+0.26%)
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.