Occidental Petroleum (NY: OXY )

31.74 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 30.66 31.78 30.41 31.74 15,172,673 +0.78(+2.52%)
Jun 23, 2021 30.66 31.85 30.56 30.96 24,064,839 +0.95(+3.17%)
Jun 22, 2021 29.44 30.07 29.00 30.01 15,193,242 +0.51(+1.73%)
Jun 21, 2021 28.16 29.59 28.16 29.50 18,620,450 +1.51(+5.39%)
Jun 18, 2021 28.28 28.84 27.85 27.99 24,074,363 -0.23(-0.82%)
Jun 17, 2021 30.38 30.72 27.82 28.22 39,302,974 -2.32(-7.60%)
Jun 16, 2021 28.92 30.70 28.49 30.54 42,680,107 +1.34(+4.59%)
Jun 15, 2021 28.52 29.27 28.35 29.20 13,084,679 +0.92(+3.25%)
Jun 14, 2021 28.66 29.38 27.98 28.28 13,822,137 -0.05(-0.18%)
Jun 11, 2021 28.52 28.96 28.21 28.33 10,863,555 +0.00(+0.00%)
Jun 10, 2021 29.05 29.29 27.92 28.33 14,208,460 -0.02(-0.07%)
Jun 09, 2021 29.49 29.69 28.34 28.35 15,355,397 -0.84(-2.88%)
Jun 08, 2021 29.09 29.49 28.48 29.19 12,119,950 +0.03(+0.10%)
Jun 07, 2021 29.32 29.79 28.98 29.16 10,041,478 +0.02(+0.07%)
Jun 04, 2021 29.44 29.91 28.61 29.14 16,134,559 -0.14(-0.48%)
Jun 03, 2021 29.21 30.05 28.74 29.28 19,501,087 +0.05(+0.17%)
Jun 02, 2021 28.68 29.88 28.02 29.23 28,271,305 +0.76(+2.67%)
Jun 01, 2021 26.67 28.49 26.66 28.47 27,690,470 +2.51(+9.67%)
May 28, 2021 26.11 26.25 25.78 25.96 10,132,126 -0.11(-0.42%)
May 27, 2021 25.79 26.19 25.59 26.07 19,883,699 +0.78(+3.08%)
May 26, 2021 24.67 25.44 24.55 25.29 14,083,044 +0.67(+2.72%)
May 25, 2021 25.40 25.59 24.59 24.62 13,750,808 -0.82(-3.22%)
May 24, 2021 25.38 25.55 24.90 25.44 13,097,868 +0.32(+1.27%)
May 21, 2021 25.38 25.66 25.03 25.12 13,213,170 +0.17(+0.68%)
May 20, 2021 25.14 25.22 24.49 24.95 14,551,946 -0.12(-0.48%)
May 19, 2021 24.96 25.61 24.65 25.07 18,152,603 -0.80(-3.09%)
May 18, 2021 26.33 26.83 25.80 25.87 15,985,835 -0.52(-1.97%)
May 17, 2021 25.24 26.41 24.94 26.39 17,223,947 +1.29(+5.14%)
May 14, 2021 24.12 25.40 24.12 25.10 19,639,623 +1.39(+5.86%)
May 13, 2021 24.69 25.24 23.32 23.71 20,675,323 -1.41(-5.61%)
May 12, 2021 24.77 26.47 24.58 25.12 26,919,317 +0.59(+2.41%)
May 11, 2021 25.18 25.61 24.30 24.53 30,519,877 -2.10(-7.89%)
May 10, 2021 27.71 28.13 26.56 26.63 19,226,119 -0.76(-2.77%)
May 07, 2021 26.02 27.54 25.85 27.39 17,631,411 +0.74(+2.78%)
May 06, 2021 27.10 27.20 26.01 26.65 14,453,601 -0.40(-1.48%)
May 05, 2021 26.58 27.34 25.91 27.05 19,846,324 +1.19(+4.60%)
May 04, 2021 26.51 26.57 25.12 25.86 15,038,010 -0.28(-1.07%)
May 03, 2021 25.65 26.28 25.38 26.14 13,372,859 +0.78(+3.08%)
Apr 30, 2021 25.55 26.31 25.29 25.36 14,842,900 -0.58(-2.24%)
Apr 29, 2021 26.56 26.98 25.66 25.94 18,224,416 -0.16(-0.61%)
Apr 28, 2021 25.35 26.24 25.31 26.10 20,737,992 +1.01(+4.03%)
Apr 27, 2021 25.11 25.40 24.65 25.09 13,872,447 +0.19(+0.76%)
Apr 26, 2021 24.43 25.14 24.41 24.90 12,514,318 +0.25(+1.01%)
Apr 23, 2021 24.25 24.80 23.77 24.65 10,830,200 +0.55(+2.28%)
Apr 22, 2021 24.57 24.71 23.92 24.10 16,436,744 -0.35(-1.43%)
Apr 21, 2021 22.45 24.47 22.40 24.45 19,494,625 +1.25(+5.39%)
Apr 20, 2021 24.50 24.51 22.97 23.20 18,729,770 -1.34(-5.46%)
Apr 19, 2021 24.48 25.11 24.24 24.54 11,157,071 +0.16(+0.66%)
Apr 16, 2021 24.90 25.18 24.25 24.38 11,494,800 -0.48(-1.93%)
Apr 15, 2021 25.34 25.35 24.68 24.86 13,538,366 -0.69(-2.70%)
Apr 14, 2021 25.00 26.05 24.92 25.55 26,391,681 +1.26(+5.19%)
Apr 13, 2021 24.17 24.52 23.92 24.29 11,104,003 +0.06(+0.25%)
Apr 12, 2021 24.78 25.16 23.94 24.23 15,376,805 -0.36(-1.46%)
Apr 09, 2021 24.75 25.03 24.37 24.59 10,378,700 -0.14(-0.57%)
Apr 08, 2021 24.92 24.95 24.24 24.73 14,906,009 -0.57(-2.25%)
Apr 07, 2021 25.49 25.67 25.01 25.30 14,350,944 -0.05(-0.20%)
Apr 06, 2021 25.62 26.19 25.25 25.35 20,221,779 +0.04(+0.16%)
Apr 05, 2021 27.00 27.15 25.07 25.31 32,069,466 -2.07(-7.56%)
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.