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	11,019,997	+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	11,078,816	+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	-0.36(-0.61%)
May 08, 2023	59.86	60.38	58.19	58.22	17,845,810	-1.71(-2.85%)
May 05, 2023	59.37	60.31	59.00	59.93	11,419,053	+1.96(+3.39%)
May 04, 2023	58.30	59.09	57.55	57.96	11,339,776	-0.27(-0.46%)
May 03, 2023	58.51	59.35	58.20	58.23	11,776,116	-1.06(-1.78%)
May 02, 2023	59.79	59.79	58.34	59.29	12,588,062	-1.12(-1.85%)
May 01, 2023	60.22	61.10	60.00	60.40	7,537,455	-0.36(-0.59%)
Apr 28, 2023	59.94	61.39	59.59	60.76	10,088,127	+0.94(+1.57%)
Apr 27, 2023	59.54	60.06	59.22	59.82	8,287,792	+0.32(+0.53%)
Apr 26, 2023	60.55	60.57	59.17	59.51	8,632,416	-1.06(-1.74%)
Apr 25, 2023	61.09	61.24	59.86	60.56	9,830,698	-1.41(-2.28%)
Apr 24, 2023	61.09	62.28	61.00	61.97	7,652,899	+0.88(+1.44%)
Apr 21, 2023	61.37	61.65	60.67	61.09	7,924,822	-0.16(-0.26%)
Apr 20, 2023	60.78	61.48	60.73	61.25	7,863,456	-0.43(-0.70%)
Apr 19, 2023	61.22	61.81	60.62	61.69	7,836,812	-0.52(-0.84%)
Apr 18, 2023	61.99	62.37	61.47	62.21	8,031,585	+0.06(+0.10%)
Apr 17, 2023	63.57	63.60	62.06	62.15	8,620,161	-1.52(-2.39%)
Apr 14, 2023	63.93	64.18	63.24	63.67	6,849,180	-0.29(-0.45%)
Apr 13, 2023	63.94	64.36	63.71	63.96	7,784,843	-0.07(-0.11%)
Apr 12, 2023	63.99	64.39	63.45	64.03	9,299,381	+0.46(+0.73%)
Apr 11, 2023	63.58	64.08	63.11	63.56	9,088,809	+0.28(+0.44%)
Apr 10, 2023	62.41	63.66	62.38	63.29	11,672,537	+1.04(+1.67%)
Apr 06, 2023	63.25	63.34	62.18	62.25	10,613,884	-1.51(-2.37%)
Apr 05, 2023	63.56	64.36	62.79	63.76	12,201,574	-0.26(-0.40%)
Apr 04, 2023	65.01	65.05	63.11	64.02	16,368,261	-0.35(-0.54%)
Apr 03, 2023	64.92	65.64	63.88	64.36	24,778,838	+2.72(+4.41%)
Mar 31, 2023	61.61	62.19	61.38	61.65	9,740,866	+0.11(+0.18%)
Mar 30, 2023	61.95	62.04	60.94	61.54	8,414,514	+0.23(+0.37%)
Mar 29, 2023	61.90	62.15	60.93	61.31	13,263,035	-0.12(-0.19%)
Mar 28, 2023	59.89	61.57	59.80	61.43	22,057,472	+2.53(+4.29%)
Mar 27, 2023	57.96	59.11	57.30	58.90	14,532,889	+1.45(+2.53%)
Mar 24, 2023	57.15	57.87	56.31	57.45	13,785,939	-0.30(-0.51%)
Mar 23, 2023	58.31	58.81	56.96	57.75	15,246,825	-0.20(-0.34%)
Mar 22, 2023	59.53	59.67	57.88	57.94	14,098,551	-1.54(-2.59%)
Mar 21, 2023	59.18	59.99	58.75	59.49	17,171,888	+1.24(+2.14%)
Mar 20, 2023	57.78	58.78	57.50	58.24	14,761,396	+0.49(+0.85%)
Mar 17, 2023	58.24	58.76	57.18	57.75	21,272,142	-0.55(-0.95%)
Mar 16, 2023	55.89	58.34	55.22	58.30	23,028,308	+2.21(+3.94%)
Mar 15, 2023	57.42	57.62	54.81	56.09	31,096,128	-3.35(-5.63%)
Mar 14, 2023	58.71	60.86	58.28	59.44	17,032,822	+1.03(+1.76%)
Mar 13, 2023	57.63	59.39	56.56	58.41	19,815,620	-0.70(-1.19%)
Mar 10, 2023	59.57	60.30	58.69	59.11	14,902,485	-0.69(-1.16%)
Mar 09, 2023	61.41	62.41	59.62	59.80	13,483,507	-1.39(-2.28%)
Mar 08, 2023	61.05	62.60	60.11	61.19	23,277,960	+1.28(+2.14%)
Mar 07, 2023	60.37	60.69	59.57	59.91	12,683,641	-0.82(-1.35%)
Mar 06, 2023	60.12	61.02	59.91	60.73	13,085,411	+0.42(+0.70%)
Mar 03, 2023	58.56	60.75	58.40	60.31	17,356,064	+0.96(+1.63%)
Mar 02, 2023	58.49	59.61	58.34	59.34	14,075,442	+0.55(+0.94%)
Mar 01, 2023	57.61	59.16	57.50	58.79	14,617,852	+1.13(+1.96%)
Feb 28, 2023	58.81	59.63	57.60	57.66	34,883,144	-0.39(-0.68%)
Feb 27, 2023	58.36	58.73	57.47	58.05	18,166,304	-0.02(-0.03%)
Feb 24, 2023	57.85	58.36	57.12	58.07	13,321,338	-0.24(-0.41%)
Feb 23, 2023	58.63	58.95	57.65	58.31	12,912,864	+0.79(+1.37%)
Feb 22, 2023	58.33	58.96	57.07	57.52	17,451,772	-1.38(-2.34%)
Feb 21, 2023	59.61	60.34	58.73	58.90	11,479,284	-0.90(-1.50%)
Feb 17, 2023	60.36	60.67	59.13	59.80	20,698,936	-1.74(-2.83%)
Feb 16, 2023	61.55	62.87	61.45	61.54	12,349,195	-0.39(-0.64%)
Feb 15, 2023	64.34	64.39	61.73	61.93	18,058,334	-3.39(-5.19%)
Feb 14, 2023	64.05	65.96	63.46	65.32	12,582,877	+1.56(+2.44%)
Feb 13, 2023	64.01	64.45	63.32	63.76	7,949,392	-0.86(-1.33%)
Feb 10, 2023	63.16	64.76	63.03	64.62	13,742,120	+2.39(+3.84%)
Feb 09, 2023	63.01	63.36	62.04	62.23	6,839,522	-0.72(-1.14%)
Feb 08, 2023	63.51	64.01	62.73	62.95	7,778,509	-0.66(-1.04%)
Feb 07, 2023	61.05	63.69	60.85	63.61	13,146,073	+3.00(+4.96%)
Feb 06, 2023	60.55	60.90	59.28	60.60	11,974,539	+0.31(+0.51%)
Feb 03, 2023	61.73	63.03	60.07	60.30	18,130,548	-1.21(-1.97%)
Feb 02, 2023	62.25	62.41	60.58	61.51	13,297,767	-1.01(-1.62%)
Feb 01, 2023	63.27	63.52	61.33	62.52	12,877,550	-1.27(-1.99%)
Jan 31, 2023	63.21	63.79	62.65	63.79	10,468,281	+0.65(+1.03%)
Jan 30, 2023	64.81	64.95	63.08	63.14	9,652,308	-2.37(-3.62%)
Jan 27, 2023	66.12	66.88	65.49	65.52	8,897,925	-0.54(-0.82%)
Jan 26, 2023	64.37	66.09	63.76	66.06	12,767,919	+2.53(+3.98%)
Jan 25, 2023	62.88	63.55	61.35	63.53	10,198,317	+0.09(+0.14%)
Jan 24, 2023	60.54	73.43	57.66	63.44	8,643,880	-2.04(-3.11%)
Jan 23, 2023	66.27	66.67	65.31	65.48	10,031,016	-0.40(-0.61%)
Jan 20, 2023	65.10	66.08	64.42	65.88	12,634,362	+1.22(+1.89%)
Jan 19, 2023	63.05	65.00	62.80	64.66	10,185,612	+1.23(+1.94%)
Jan 18, 2023	64.20	66.02	63.29	63.43	14,122,472	-0.30(-0.46%)
Jan 17, 2023	64.41	64.97	63.56	63.72	7,610,014	-0.58(-0.90%)
Jan 13, 2023	64.74	65.11	63.67	64.31	7,312,649	-0.42(-0.65%)
Jan 12, 2023	63.51	65.45	63.26	64.73	12,539,078	+1.62(+2.57%)
Jan 11, 2023	64.00	64.00	62.65	63.10	7,727,042	-0.06(-0.09%)
Jan 10, 2023	63.27	63.60	62.15	63.16	6,706,029	+0.07(+0.11%)
Jan 09, 2023	63.87	65.56	63.00	63.09	12,708,388	+0.32(+0.52%)
Jan 06, 2023	62.43	63.64	61.97	62.77	9,986,412	+1.51(+2.46%)
Jan 05, 2023	60.18	61.76	59.82	61.26	10,856,544	+1.09(+1.82%)
Jan 04, 2023	59.02	60.89	58.78	60.17	12,423,675	+0.06(+0.10%)
Jan 03, 2023	61.34	61.98	59.19	60.11	13,297,293	-1.91(-3.08%)
Dec 30, 2022	61.05	62.02	60.97	62.02	8,309,849	+0.70(+1.14%)
Dec 29, 2022	60.63	61.75	60.35	61.32	7,446,086	+0.20(+0.32%)
Dec 28, 2022	62.91	62.91	60.80	61.12	10,499,012	-2.22(-3.50%)
Dec 27, 2022	63.32	63.83	62.90	63.34	9,157,632	+0.37(+0.59%)
Dec 23, 2022	61.56	63.00	61.42	62.97	12,013,917	+2.12(+3.48%)
Dec 22, 2022	62.75	62.87	59.68	60.85	13,168,732	-1.90(-3.03%)
Dec 21, 2022	62.65	62.94	61.50	62.75	11,789,387	+1.34(+2.18%)
Dec 20, 2022	61.28	62.27	61.08	61.41	10,075,631	-0.04(-0.06%)
Dec 19, 2022	62.03	62.27	60.78	61.45	10,209,625	-0.12(-0.19%)
Dec 16, 2022	61.00	61.83	60.33	61.57	19,680,112	-0.62(-1.00%)
Dec 15, 2022	62.02	62.32	61.14	62.19	10,905,344	-0.51(-0.82%)
Dec 14, 2022	63.84	64.17	61.86	62.70	13,580,612	-0.59(-0.93%)
Dec 13, 2022	64.36	64.75	62.87	63.29	13,600,009	+0.25(+0.39%)
Dec 12, 2022	61.93	63.65	61.64	63.04	12,837,734	+1.41(+2.28%)
Dec 09, 2022	62.60	63.04	61.56	61.64	12,166,758	-0.96(-1.54%)
Dec 08, 2022	64.41	64.81	61.96	62.60	13,491,956	-0.24(-0.38%)
Dec 07, 2022	63.09	64.04	62.42	62.84	11,950,081	-0.19(-0.30%)
Dec 06, 2022	64.98	66.05	62.63	63.02	13,223,322	-2.18(-3.35%)
Dec 05, 2022	68.02	69.03	64.77	65.21	15,533,587	-1.82(-2.71%)
Dec 02, 2022	67.11	68.01	66.65	67.02	9,253,369	-0.58(-0.86%)
Dec 01, 2022	69.08	69.13	67.58	67.60	9,396,572	-0.68(-0.99%)
Nov 30, 2022	69.18	69.30	67.46	68.28	14,082,296	+0.37(+0.55%)
Nov 29, 2022	68.19	68.77	67.43	67.91	12,911,539	+0.86(+1.29%)
Nov 28, 2022	66.96	68.22	66.17	67.04	13,602,955	-2.01(-2.92%)
Nov 25, 2022	69.94	70.04	68.92	69.06	5,522,580	-0.83(-1.18%)
Nov 23, 2022	70.01	70.98	68.89	69.88	12,609,212	-1.62(-2.27%)
Nov 22, 2022	69.34	71.61	68.88	71.50	16,219,621	+3.12(+4.57%)
Nov 21, 2022	67.91	68.77	65.61	68.38	22,045,616	-1.63(-2.33%)
Nov 18, 2022	67.84	70.14	67.33	70.01	16,540,585	-0.21(-0.29%)
Nov 17, 2022	69.53	70.25	68.56	70.22	11,814,748	-0.46(-0.65%)
Nov 16, 2022	71.91	72.71	70.67	70.68	13,374,839	-2.46(-3.36%)
Nov 15, 2022	72.23	73.54	70.81	73.14	17,386,674	+1.13(+1.57%)
Nov 14, 2022	72.47	74.46	71.95	72.01	15,868,074	-1.03(-1.41%)
Nov 11, 2022	69.92	73.42	69.81	73.04	21,029,538	+3.78(+5.46%)
Nov 10, 2022	68.30	69.30	66.37	69.25	18,940,758	+2.51(+3.75%)
Nov 09, 2022	71.39	71.76	65.97	66.75	25,198,214	-6.78(-9.22%)
Nov 08, 2022	74.43	74.43	72.73	73.53	16,262,524	-1.12(-1.50%)
Nov 07, 2022	72.76	74.79	72.54	74.65	17,740,518	+2.65(+3.68%)
Nov 04, 2022	73.17	74.44	71.35	72.00	16,318,320	+1.09(+1.54%)
Nov 03, 2022	69.26	71.34	68.68	70.90	13,034,558	+1.04(+1.49%)
Nov 02, 2022	72.12	72.26	69.73	69.86	16,448,766	-2.65(-3.66%)
Nov 01, 2022	72.73	73.19	71.89	72.52	13,238,090	+1.18(+1.65%)
Oct 31, 2022	69.96	72.84	69.86	71.34	13,884,272	+0.75(+1.06%)
Oct 28, 2022	71.23	72.01	68.63	70.59	14,058,961	-0.03(-0.04%)
Oct 27, 2022	72.31	72.88	70.51	70.62	12,971,530	-0.64(-0.90%)
Oct 26, 2022	70.35	72.02	70.29	71.26	12,956,469	+1.41(+2.01%)
Oct 25, 2022	69.59	70.32	68.99	69.85	12,627,668	+0.26(+0.37%)
Oct 24, 2022	69.58	70.89	69.08	69.60	13,378,378	-0.42(-0.60%)
Oct 21, 2022	68.62	70.41	67.96	70.02	17,011,944	+2.37(+3.50%)
Oct 20, 2022	68.24	69.25	67.09	67.65	15,648,568	+0.38(+0.57%)
Oct 19, 2022	66.42	67.78	66.25	67.27	17,409,442	+0.67(+1.00%)
Oct 18, 2022	66.57	67.07	64.71	66.60	15,934,485	+0.41(+0.62%)
Oct 17, 2022	66.90	68.19	66.10	66.19	15,084,399	+0.67(+1.02%)
Oct 14, 2022	66.23	67.86	65.03	65.52	18,167,436	-1.30(-1.94%)
Oct 13, 2022	62.55	67.30	62.55	66.82	23,007,390	+2.84(+4.44%)
Oct 12, 2022	62.55	64.71	61.68	63.98	17,953,096	+1.06(+1.69%)
Oct 11, 2022	63.04	64.30	61.64	62.92	22,856,346	-1.57(-2.44%)
Oct 10, 2022	67.90	69.06	64.45	64.49	24,477,638	-4.10(-5.97%)
Oct 07, 2022	69.63	70.79	67.86	68.59	29,600,040	-0.69(-0.99%)
Oct 06, 2022	66.42	69.60	66.34	69.27	23,880,884	+2.71(+4.07%)
Oct 05, 2022	64.92	66.97	64.50	66.56	25,914,384	+1.54(+2.37%)
Oct 04, 2022	64.03	65.97	63.60	65.02	25,573,746	+2.07(+3.29%)
Oct 03, 2022	62.61	63.90	62.30	62.95	25,894,108	+2.56(+4.25%)
Sep 30, 2022	59.74	61.14	59.36	60.38	19,840,030	-0.65(-1.06%)
Sep 29, 2022	60.16	62.02	59.50	61.03	30,613,600	+0.69(+1.14%)
Sep 28, 2022	57.93	60.52	57.61	60.34	22,695,190	+2.83(+4.92%)
Sep 27, 2022	57.86	58.44	56.67	57.51	28,679,604	+0.64(+1.12%)
Sep 26, 2022	57.30	58.20	56.43	56.87	25,833,420	-0.84(-1.45%)
Sep 23, 2022	58.65	59.02	57.03	57.71	30,179,896	-3.10(-5.09%)
Sep 22, 2022	62.09	63.15	60.68	60.80	20,684,032	-0.79(-1.28%)
Sep 21, 2022	64.49	64.81	61.24	61.59	18,910,320	-1.57(-2.49%)
Sep 20, 2022	62.98	63.69	62.15	63.16	20,619,566	-0.39(-0.62%)
Sep 19, 2022	61.51	63.81	61.34	63.55	20,019,658	+0.27(+0.42%)
Sep 16, 2022	63.87	63.91	61.91	63.29	58,468,612	-0.67(-1.04%)
Sep 15, 2022	64.66	64.99	63.87	63.96	24,794,168	-2.07(-3.14%)
Sep 14, 2022	65.07	66.61	64.62	66.03	28,893,262	+1.83(+2.85%)
Sep 13, 2022	64.49	65.62	63.40	64.20	25,888,636	-1.43(-2.19%)
Sep 12, 2022	65.83	66.63	64.54	65.64	26,807,326	+1.17(+1.81%)
Sep 09, 2022	64.41	64.73	63.17	64.47	22,264,530	+1.11(+1.75%)
Sep 08, 2022	64.72	64.92	62.79	63.36	22,478,460	-0.80(-1.25%)
Sep 07, 2022	64.03	64.73	63.15	64.16	22,909,872	-1.42(-2.17%)
Sep 06, 2022	67.65	68.16	65.29	65.58	22,090,376	-1.85(-2.75%)
Sep 02, 2022	69.24	69.53	66.95	67.44	23,243,372	+0.36(+0.54%)
Sep 01, 2022	67.90	68.58	66.53	67.07	21,920,790	-2.55(-3.66%)
Aug 31, 2022	68.98	71.00	68.29	69.62	22,008,212	-0.99(-1.40%)
Aug 30, 2022	72.08	72.43	69.80	70.61	26,653,860	-3.19(-4.32%)
Aug 29, 2022	71.78	75.64	71.41	73.80	30,576,446	+1.68(+2.32%)
Aug 26, 2022	72.95	73.90	71.70	72.13	20,987,732	-0.91(-1.25%)
Aug 25, 2022	74.04	74.63	72.11	73.04	23,216,232	-0.42(-0.57%)
Aug 24, 2022	72.71	74.22	71.66	73.46	40,397,404	+1.10(+1.52%)
Aug 23, 2022	69.40	73.39	69.10	72.36	60,759,264	+4.67(+6.90%)
Aug 22, 2022	67.27	69.02	65.97	67.69	48,860,760	-2.22(-3.17%)
Aug 19, 2022	62.88	71.09	62.60	69.91	81,529,040	+6.29(+9.88%)
Aug 18, 2022	62.37	64.02	62.37	63.62	17,141,464	+1.87(+3.03%)
Aug 17, 2022	62.20	63.55	61.57	61.75	15,179,318	-0.53(-0.85%)
Aug 16, 2022	63.52	64.42	61.81	62.28	16,988,394	-0.81(-1.29%)
Aug 15, 2022	62.18	63.95	61.25	63.09	17,009,484	-1.36(-2.11%)
Aug 12, 2022	63.79	64.79	63.53	64.46	11,978,145	+0.04(+0.06%)
Aug 11, 2022	62.96	64.88	62.92	64.42	22,176,604	+2.78(+4.50%)
Aug 10, 2022	60.77	62.16	60.11	61.64	14,471,373	+0.44(+0.72%)
Aug 09, 2022	60.47	62.28	60.22	61.20	22,711,566	+2.32(+3.95%)
Aug 08, 2022	57.21	59.43	57.21	58.88	18,511,902	+1.01(+1.75%)
Aug 05, 2022	55.82	58.54	55.73	57.87	21,402,190	+1.52(+2.70%)
Aug 04, 2022	58.85	59.52	56.15	56.35	38,762,056	-3.46(-5.79%)
Aug 03, 2022	63.42	63.47	59.34	59.81	33,084,328	-3.99(-6.26%)
Aug 02, 2022	64.04	64.53	62.71	63.80	16,592,589	-0.17(-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.

Occidental Petroleum (NY: OXY )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Occidental Petroleum (NY: OXY )

Historical Prices

Sections

Services

Wapakoneta Daily News