Skip to main content

Occidental Petroleum (NY: OXY )

59.84 +0.04 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 51.21 52.12 52.12 52.12 5,990,134 +0.45(+0.88%)
Dec 30, 2015 51.85 52.82 51.56 51.67 4,069,101 -0.90(-1.72%)
Dec 29, 2015 53.41 53.58 52.15 52.57 4,544,202 +0.15(+0.29%)
Dec 28, 2015 52.29 52.79 52.01 52.42 4,566,325 -0.93(-1.75%)
Dec 24, 2015 53.36 53.35 53.35 53.35 2,861,982 -0.01(-0.01%)
Dec 23, 2015 52.64 53.46 52.34 53.36 7,326,098 +1.72(+3.33%)
Dec 22, 2015 51.12 52.54 50.68 51.64 7,464,540 +0.65(+1.27%)
Dec 21, 2015 51.14 51.61 50.28 50.99 5,881,727 +0.14(+0.27%)
Dec 18, 2015 51.21 51.67 50.75 50.85 9,115,375 -0.35(-0.69%)
Dec 17, 2015 52.60 52.89 50.61 51.21 7,456,151 -1.89(-3.56%)
Dec 16, 2015 52.76 53.67 52.05 53.09 7,215,559 +0.33(+0.63%)
Dec 15, 2015 51.93 53.06 51.89 52.76 6,914,347 +1.38(+2.69%)
Dec 14, 2015 50.50 51.48 50.03 51.38 8,578,517 +0.48(+0.94%)
Dec 11, 2015 51.89 52.01 50.60 50.90 8,247,474 -1.84(-3.49%)
Dec 10, 2015 52.16 53.44 51.92 52.75 6,490,460 +0.36(+0.69%)
Dec 09, 2015 51.97 53.36 51.87 52.38 6,451,070 +0.50(+0.97%)
Dec 08, 2015 51.34 52.36 50.83 51.88 9,947,851 -0.98(-1.85%)
Dec 07, 2015 53.34 53.87 52.07 52.86 10,017,755 -1.83(-3.35%)
Dec 04, 2015 54.46 55.37 53.11 54.69 11,683,289 -0.54(-0.98%)
Dec 03, 2015 57.74 57.83 54.85 55.23 9,129,565 -2.20(-3.82%)
Dec 02, 2015 57.96 58.85 57.19 57.43 8,676,697 -1.05(-1.80%)
Dec 01, 2015 57.71 58.53 57.20 58.48 6,111,542 +0.84(+1.46%)
Nov 30, 2015 57.39 58.26 57.05 57.64 7,165,585 +0.30(+0.53%)
Nov 27, 2015 56.85 57.39 56.81 57.34 1,855,930 -0.14(-0.25%)
Nov 25, 2015 57.27 57.48 57.48 57.48 3,867,592 -0.40(-0.69%)
Nov 24, 2015 56.85 58.11 56.41 57.88 5,603,956 +1.37(+2.43%)
Nov 23, 2015 56.42 56.97 56.13 56.51 3,267,935 +0.01(+0.01%)
Nov 20, 2015 57.39 57.64 56.40 56.50 4,249,786 -0.92(-1.61%)
Nov 19, 2015 57.44 58.25 57.05 57.42 4,924,492 -0.36(-0.62%)
Nov 18, 2015 56.90 57.88 56.67 57.78 4,767,578 +1.16(+2.05%)
Nov 17, 2015 57.22 57.32 56.42 56.62 4,391,458 -0.55(-0.96%)
Nov 16, 2015 56.16 57.21 55.68 57.17 5,790,358 +1.11(+1.99%)
Nov 13, 2015 55.62 56.39 55.18 56.06 4,839,944 +0.28(+0.51%)
Nov 12, 2015 56.84 57.16 55.64 55.78 5,070,350 -1.89(-3.28%)
Nov 11, 2015 58.25 59.00 57.57 57.67 6,690,328 -0.49(-0.84%)
Nov 10, 2015 57.14 58.52 56.98 58.16 5,328,982 +0.80(+1.40%)
Nov 09, 2015 57.15 57.68 56.89 57.35 5,371,413 +0.08(+0.15%)
Nov 06, 2015 57.23 57.69 56.70 57.27 4,789,531 -0.47(-0.81%)
Nov 05, 2015 57.40 58.93 57.31 57.74 5,183,964 -0.04(-0.07%)
Nov 04, 2015 58.34 58.34 57.28 57.77 5,789,536 -0.64(-1.10%)
Nov 03, 2015 58.22 58.99 57.85 58.41 6,875,325 +0.78(+1.35%)
Nov 02, 2015 56.42 58.09 56.39 57.64 6,077,431 +0.79(+1.40%)
Oct 30, 2015 56.76 57.62 56.11 56.84 6,142,309 +0.31(+0.55%)
Oct 29, 2015 56.01 57.10 55.83 56.53 6,329,669 +0.24(+0.43%)
Oct 28, 2015 53.97 56.82 53.60 56.29 9,878,545 +2.75(+5.14%)
Oct 27, 2015 53.90 53.98 53.08 53.53 5,881,067 -1.11(-2.04%)
Oct 26, 2015 55.97 56.13 54.64 54.65 5,059,153 -1.56(-2.78%)
Oct 23, 2015 56.39 56.82 55.95 56.21 5,280,026 -0.48(-0.85%)
Oct 22, 2015 55.36 56.77 55.36 56.69 5,588,380 +1.78(+3.24%)
Oct 21, 2015 55.28 55.65 54.86 54.91 4,788,367 -0.43(-0.79%)
Oct 20, 2015 55.26 55.88 54.96 55.35 5,854,388 -0.10(-0.18%)
Oct 19, 2015 55.97 56.07 55.03 55.45 6,452,167 -1.16(-2.05%)
Oct 16, 2015 57.57 57.57 56.07 56.61 6,807,822 -0.37(-0.66%)
Oct 15, 2015 56.21 57.04 55.78 56.98 7,135,731 +0.63(+1.11%)
Oct 14, 2015 55.38 56.56 55.14 56.36 5,591,189 +0.91(+1.64%)
Oct 13, 2015 55.24 56.11 54.94 55.45 4,005,726 -0.25(-0.45%)
Oct 12, 2015 56.29 56.36 55.33 55.70 4,318,580 -0.43(-0.76%)
Oct 09, 2015 56.63 56.92 55.94 56.13 7,626,028 -0.36(-0.63%)
Oct 08, 2015 54.79 56.63 54.59 56.49 8,045,446 +1.66(+3.03%)
Oct 07, 2015 55.45 56.12 54.23 54.82 10,035,495 +0.23(+0.42%)
Oct 06, 2015 54.02 55.45 53.41 54.59 8,643,468 +0.72(+1.33%)
Oct 05, 2015 52.98 54.37 52.94 53.88 6,068,813 +1.42(+2.70%)
Oct 02, 2015 49.95 52.48 49.76 52.46 6,346,545 +2.15(+4.27%)
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.