Skip to main content

Occidental Petroleum (NY: OXY )

54.57 +0.67 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 54.34 54.87 53.83 54.57 7,232,279 +0.67(+1.24%)
Oct 09, 2024 53.80 54.35 53.56 53.90 8,842,090 -0.42(-0.77%)
Oct 08, 2024 54.92 54.93 53.78 54.32 13,763,881 -1.59(-2.84%)
Oct 07, 2024 55.98 56.49 55.66 55.91 16,158,869 +0.15(+0.27%)
Oct 04, 2024 55.13 55.80 54.36 55.76 14,379,251 +0.97(+1.77%)
Oct 03, 2024 53.53 54.89 53.23 54.79 17,548,016 +1.35(+2.53%)
Oct 02, 2024 54.02 54.05 52.33 53.44 22,787,360 +0.19(+0.36%)
Oct 01, 2024 51.23 53.77 50.93 53.25 27,862,860 +1.71(+3.32%)
Sep 30, 2024 51.16 52.06 50.35 51.54 20,314,500 +0.51(+1.00%)
Sep 27, 2024 50.13 51.16 50.05 51.03 15,713,918 +1.12(+2.24%)
Sep 26, 2024 50.21 50.63 49.75 49.91 22,330,850 -1.21(-2.37%)
Sep 25, 2024 51.92 52.36 51.03 51.12 11,816,561 -1.28(-2.44%)
Sep 24, 2024 53.00 53.11 52.26 52.40 9,199,221 +0.16(+0.31%)
Sep 23, 2024 51.85 52.87 51.64 52.24 9,569,137 +0.60(+1.16%)
Sep 20, 2024 51.80 51.81 50.88 51.64 11,379,135 -0.39(-0.75%)
Sep 19, 2024 52.63 52.72 51.90 52.03 10,827,315 +0.28(+0.54%)
Sep 18, 2024 51.80 52.58 51.63 51.75 9,012,426 -0.31(-0.60%)
Sep 17, 2024 51.28 52.13 51.21 52.06 11,807,302 +0.77(+1.50%)
Sep 16, 2024 51.23 51.91 50.98 51.29 9,616,416 +0.24(+0.47%)
Sep 13, 2024 51.20 51.81 50.95 51.05 12,359,240 +0.06(+0.12%)
Sep 12, 2024 50.90 51.48 50.49 50.99 11,900,479 +0.33(+0.65%)
Sep 11, 2024 51.51 51.51 49.91 50.66 16,975,718 -0.73(-1.42%)
Sep 10, 2024 52.29 52.31 50.85 51.39 13,670,958 -0.57(-1.10%)
Sep 09, 2024 51.93 52.55 51.84 51.96 11,174,184 +0.15(+0.29%)
Sep 06, 2024 53.49 53.90 51.57 51.81 17,262,394 -1.70(-3.18%)
Sep 05, 2024 54.82 54.83 53.37 53.51 14,197,673 -0.89(-1.63%)
Sep 04, 2024 55.17 55.52 54.35 54.40 10,395,105 -0.77(-1.39%)
Sep 03, 2024 55.98 55.99 55.05 55.17 15,422,201 -1.57(-2.77%)
Aug 30, 2024 56.80 56.87 56.13 56.74 9,663,096 -0.23(-0.40%)
Aug 29, 2024 56.76 57.33 56.17 56.97 9,504,024 +0.43(+0.76%)
Aug 28, 2024 56.30 56.68 56.00 56.54 7,310,176 -0.06(-0.11%)
Aug 27, 2024 57.10 57.22 56.30 56.60 8,464,806 -0.53(-0.92%)
Aug 26, 2024 57.89 58.22 56.99 57.13 11,338,650 +0.13(+0.23%)
Aug 23, 2024 56.44 57.02 56.15 57.00 12,168,123 +1.14(+2.03%)
Aug 22, 2024 55.82 56.27 55.67 55.86 8,708,691 +0.08(+0.14%)
Aug 21, 2024 56.34 56.48 55.51 55.78 13,759,330 -0.15(-0.27%)
Aug 20, 2024 57.12 57.13 55.91 55.93 14,504,856 -1.21(-2.13%)
Aug 19, 2024 57.67 57.95 57.07 57.15 11,093,358 -0.22(-0.38%)
Aug 16, 2024 57.18 57.61 57.02 57.37 8,952,446 -0.20(-0.35%)
Aug 15, 2024 56.99 57.69 56.91 57.57 10,346,134 +0.87(+1.53%)
Aug 14, 2024 57.50 57.50 56.40 56.70 18,285,294 -0.52(-0.90%)
Aug 13, 2024 57.64 57.71 56.73 57.22 22,644,508 -1.51(-2.58%)
Aug 12, 2024 58.60 58.86 58.06 58.73 6,618,379 +0.57(+0.98%)
Aug 09, 2024 58.39 58.40 57.53 58.16 7,629,117 -0.12(-0.21%)
Aug 08, 2024 57.26 59.06 56.86 58.28 13,849,961 +2.41(+4.31%)
Aug 07, 2024 56.95 56.96 55.82 55.87 9,925,937 -0.02(-0.04%)
Aug 06, 2024 56.23 56.39 55.79 55.89 9,033,238 -0.05(-0.09%)
Aug 05, 2024 55.27 56.45 54.81 55.94 13,444,097 -1.48(-2.58%)
Aug 02, 2024 58.37 58.54 56.22 57.43 16,268,943 -1.70(-2.88%)
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.