Skip to main content

Occidental Petroleum (NY: OXY )

64.99 +0.79 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 5.299 5.310 5.255 5.292 3,222,468 +0.02(+0.30%)
Jun 27, 2003 5.295 5.361 5.252 5.276 2,564,977 -0.03(-0.65%)
Jun 26, 2003 5.307 5.359 5.276 5.310 3,712,575 +0.01(+0.12%)
Jun 25, 2003 5.279 5.377 5.255 5.304 4,566,617 +0.04(+0.81%)
Jun 24, 2003 5.304 5.314 5.252 5.262 2,831,587 -0.05(-0.95%)
Jun 23, 2003 5.266 5.334 5.257 5.312 3,738,253 +0.03(+0.63%)
Jun 20, 2003 5.326 5.358 5.279 5.279 3,673,899 -0.01(-0.21%)
Jun 19, 2003 5.339 5.359 5.222 5.290 3,898,981 -0.03(-0.62%)
Jun 18, 2003 5.309 5.328 5.276 5.323 3,712,575 +0.01(+0.27%)
Jun 17, 2003 5.361 5.361 5.290 5.309 2,089,136 -0.04(-0.74%)
Jun 16, 2003 5.345 5.362 5.284 5.348 2,945,396 +0.01(+0.12%)
Jun 13, 2003 5.362 5.385 5.287 5.342 2,787,839 -0.03(-0.47%)
Jun 12, 2003 5.402 5.422 5.329 5.367 3,042,720 -0.02(-0.41%)
Jun 11, 2003 5.331 5.426 5.314 5.389 5,957,049 +0.08(+1.45%)
Jun 10, 2003 5.295 5.329 5.266 5.312 2,862,021 +0.05(+0.87%)
Jun 09, 2003 5.228 5.285 5.228 5.266 2,950,151 -0.00(-0.03%)
Jun 06, 2003 5.342 5.378 5.263 5.268 6,677,627 -0.14(-2.62%)
Jun 05, 2003 5.386 5.411 5.351 5.410 4,323,782 +0.00(+0.06%)
Jun 04, 2003 5.331 5.418 5.325 5.407 4,918,821 +0.08(+1.54%)
Jun 03, 2003 5.307 5.328 5.228 5.325 4,978,737 +0.02(+0.33%)
Jun 02, 2003 5.339 5.362 5.292 5.307 3,788,025 -0.01(-0.27%)
May 30, 2003 5.206 5.322 5.198 5.322 5,604,844 +0.14(+2.74%)
May 29, 2003 5.244 5.262 5.150 5.180 4,106,309 -0.06(-1.20%)
May 28, 2003 5.290 5.323 5.238 5.243 7,337,020 -0.05(-0.86%)
May 27, 2003 5.157 5.298 5.145 5.288 5,139,148 +0.10(+1.91%)
May 23, 2003 5.126 5.225 5.126 5.189 7,414,689 +0.09(+1.83%)
May 22, 2003 5.047 5.110 5.036 5.096 6,780,657 +0.04(+0.87%)
May 21, 2003 4.878 5.052 4.875 5.052 5,705,655 +0.15(+3.16%)
May 20, 2003 4.904 4.922 4.889 4.897 4,302,225 +0.01(+0.19%)
May 19, 2003 4.874 4.929 4.858 4.888 3,945,899 +0.00(+0.03%)
May 16, 2003 4.897 4.915 4.858 4.886 4,314,272 -0.00(-0.06%)
May 15, 2003 4.897 4.905 4.872 4.889 3,758,542 +0.01(+0.26%)
May 14, 2003 4.897 4.908 4.870 4.877 3,475,764 -0.02(-0.45%)
May 13, 2003 4.834 4.910 4.834 4.899 8,197,719 +0.06(+1.34%)
May 12, 2003 4.881 4.899 4.834 4.834 5,206,989 -0.07(-1.38%)
May 09, 2003 4.886 4.910 4.858 4.902 3,630,151 +0.03(+0.55%)
May 08, 2003 4.823 4.883 4.803 4.875 4,461,050 +0.01(+0.26%)
May 07, 2003 4.831 4.893 4.803 4.863 4,292,081 +0.02(+0.39%)
May 06, 2003 4.831 4.874 4.806 4.844 4,105,041 +0.05(+0.95%)
May 05, 2003 4.861 4.861 4.790 4.798 3,348,324 -0.03(-0.65%)
May 02, 2003 4.700 4.829 4.700 4.829 7,342,092 +0.09(+1.80%)
May 01, 2003 4.724 4.769 4.676 4.744 4,309,517 +0.04(+0.77%)
Apr 30, 2003 4.716 4.736 4.687 4.708 10,058,287 -0.01(-0.30%)
Apr 29, 2003 4.755 4.765 4.661 4.722 4,694,374 -0.03(-0.70%)
Apr 28, 2003 4.763 4.826 4.751 4.755 4,857,954 -0.01(-0.23%)
Apr 25, 2003 4.669 4.804 4.669 4.766 6,094,634 -0.00(-0.07%)
Apr 24, 2003 4.793 4.829 4.747 4.769 6,748,955 -0.01(-0.20%)
Apr 23, 2003 4.833 4.833 4.740 4.779 5,547,464 -0.04(-0.88%)
Apr 22, 2003 4.828 4.848 4.763 4.822 5,138,831 -0.00(-0.10%)
Apr 21, 2003 4.812 4.834 4.782 4.826 3,137,508 +0.01(+0.26%)
Apr 17, 2003 4.740 4.826 4.735 4.814 2,633,135 +0.06(+1.36%)
Apr 16, 2003 4.807 4.825 4.736 4.749 4,099,335 -0.04(-0.79%)
Apr 15, 2003 4.779 4.798 4.755 4.787 4,221,703 -0.01(-0.20%)
Apr 14, 2003 4.733 4.806 4.733 4.796 3,050,962 +0.04(+0.83%)
Apr 11, 2003 4.766 4.803 4.733 4.757 3,499,540 -0.05(-1.02%)
Apr 10, 2003 4.777 4.809 4.771 4.806 5,670,467 +0.03(+0.66%)
Apr 09, 2003 4.823 4.850 4.774 4.774 6,185,301 -0.03(-0.59%)
Apr 08, 2003 4.826 4.850 4.795 4.803 6,033,450 -0.06(-1.30%)
Apr 07, 2003 4.937 4.938 4.859 4.866 5,810,588 -0.03(-0.52%)
Apr 04, 2003 4.856 4.902 4.810 4.891 6,324,154 +0.06(+1.27%)
Apr 03, 2003 4.886 4.888 4.814 4.829 6,001,431 -0.03(-0.68%)
Apr 02, 2003 4.878 4.915 4.829 4.863 6,622,466 -0.02(-0.32%)
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.