NYSE - Nasdaq Real Time Price USD

Occidental Petroleum Corporation (OXY)

67.14 -0.19 (-0.28%)
As of 10:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 67.24 67.74 66.99 67.14 67.14 1,214,898
Apr 24, 2024 67.10 67.52 66.75 67.33 67.33 5,279,600
Apr 23, 2024 66.63 67.50 66.41 67.39 67.39 5,385,800
Apr 22, 2024 66.11 67.58 65.88 67.00 67.00 6,274,000
Apr 19, 2024 66.17 67.62 66.12 66.63 66.63 9,792,200
Apr 18, 2024 66.08 66.38 65.64 66.04 66.04 7,017,500
Apr 17, 2024 66.69 67.06 65.51 65.98 65.98 7,053,800
Apr 16, 2024 67.85 68.05 65.64 66.82 66.82 12,448,000
Apr 15, 2024 69.24 69.44 68.25 68.34 68.34 9,248,600
Apr 12, 2024 69.94 71.19 68.72 69.01 69.01 14,688,500
Apr 11, 2024 69.45 69.50 68.33 69.26 69.26 7,078,400
Apr 10, 2024 68.26 69.50 68.16 68.94 68.94 8,136,300
Apr 9, 2024 69.00 69.18 68.07 68.55 68.55 4,833,500
Apr 8, 2024 69.00 69.20 67.95 68.73 68.73 7,830,400
Apr 5, 2024 68.00 69.58 67.56 69.25 69.25 12,354,100
Apr 4, 2024 67.71 68.14 67.22 67.63 67.63 7,475,700
Apr 3, 2024 67.59 67.88 67.05 67.71 67.71 8,505,900
Apr 2, 2024 66.73 68.18 66.49 67.26 67.26 11,722,100
Apr 1, 2024 65.29 66.54 64.57 66.38 66.38 8,035,300
Mar 28, 2024 64.67 65.13 64.36 64.99 64.99 7,159,600
Mar 27, 2024 63.09 64.21 62.93 64.20 64.20 5,725,700
Mar 26, 2024 64.63 64.70 63.29 63.32 63.32 6,182,700
Mar 25, 2024 64.09 64.88 64.07 64.55 64.55 6,921,300
Mar 22, 2024 64.00 64.28 63.53 63.81 63.81 4,927,200
Mar 21, 2024 63.86 64.30 63.74 63.93 63.93 5,371,100
Mar 20, 2024 63.95 64.09 63.62 63.79 63.79 6,313,600
Mar 19, 2024 63.07 64.09 62.88 64.06 64.06 6,956,000
Mar 18, 2024 62.91 63.43 62.30 63.20 63.20 6,797,600
Mar 15, 2024 62.36 63.01 62.21 62.65 62.65 9,779,900
Mar 14, 2024 62.20 62.82 62.12 62.58 62.58 7,433,700
Mar 13, 2024 61.64 62.45 61.54 62.06 62.06 8,672,400
Mar 12, 2024 61.43 61.48 60.85 61.14 61.14 7,124,900
Mar 11, 2024 60.69 61.56 60.28 61.52 61.52 6,760,600
Mar 8, 2024 60.92 61.25 60.65 60.80 60.80 5,282,500
Mar 7, 2024 0.22 Dividend
Mar 7, 2024 60.71 61.39 60.66 61.05 61.05 7,403,300
Mar 6, 2024 61.30 61.67 60.75 61.09 60.87 7,919,100
Mar 5, 2024 60.43 61.14 60.01 60.58 60.36 6,543,000
Mar 4, 2024 61.55 61.64 60.54 60.68 60.46 6,359,300
Mar 1, 2024 60.98 61.60 60.82 61.36 61.14 7,653,400
Feb 29, 2024 60.44 60.88 60.06 60.61 60.39 7,574,400
Feb 28, 2024 60.50 61.29 60.23 60.26 60.04 7,838,200
Feb 27, 2024 60.93 60.99 60.17 60.60 60.38 7,051,800
Feb 26, 2024 59.70 60.76 59.57 60.47 60.25 8,510,000
Feb 23, 2024 60.00 60.23 59.45 60.02 59.80 7,789,900
Feb 22, 2024 60.19 60.87 59.82 60.53 60.31 9,369,300
Feb 21, 2024 59.57 60.53 59.33 60.47 60.25 10,314,300
Feb 20, 2024 60.53 60.53 59.15 59.56 59.35 16,896,800
Feb 16, 2024 60.38 60.88 60.08 60.52 60.30 13,466,300
Feb 15, 2024 57.45 60.14 57.38 60.11 59.89 21,966,000
Feb 14, 2024 57.80 58.33 57.06 57.30 57.09 12,516,600
Feb 13, 2024 57.97 58.16 57.03 57.61 57.40 10,324,700
Feb 12, 2024 57.53 58.50 57.50 58.03 57.82 8,878,200
Feb 9, 2024 58.21 58.35 57.24 57.47 57.26 8,114,600
Feb 8, 2024 57.77 58.30 57.56 58.05 57.84 7,706,500
Feb 7, 2024 57.61 58.02 57.07 57.62 57.41 8,045,000
Feb 6, 2024 57.39 58.41 57.15 57.57 57.36 9,081,100
Feb 5, 2024 56.82 57.34 56.07 56.98 56.77 10,196,900
Feb 2, 2024 57.26 57.55 56.73 57.04 56.83 8,399,600
Feb 1, 2024 57.91 58.11 56.92 57.32 57.11 11,277,700
Jan 31, 2024 58.79 58.86 57.56 57.57 57.36 8,941,900
Jan 30, 2024 57.75 58.99 57.75 58.90 58.69 8,337,500
Jan 29, 2024 58.35 58.42 57.61 58.22 58.01 7,175,800
Jan 26, 2024 58.23 58.43 57.54 58.40 58.19 7,102,800
Jan 25, 2024 57.75 58.06 56.95 58.01 57.80 9,611,700
Jan 24, 2024 57.09 57.44 56.79 57.31 57.10 7,615,400
Jan 23, 2024 56.51 57.16 56.51 56.73 56.53 6,337,500
Jan 22, 2024 56.42 56.97 55.94 56.74 56.54 8,047,500
Jan 19, 2024 56.23 56.42 55.82 56.42 56.22 9,511,300
Jan 18, 2024 56.19 56.65 55.53 56.47 56.27 12,283,500
Jan 17, 2024 56.04 56.67 55.97 56.22 56.02 9,651,200
Jan 16, 2024 57.85 57.98 56.62 56.62 56.42 13,323,500
Jan 12, 2024 58.25 58.64 57.50 58.06 57.85 11,229,600
Jan 11, 2024 57.33 57.68 57.02 57.13 56.92 9,455,300
Jan 10, 2024 57.41 57.44 56.67 56.80 56.60 10,864,200
Jan 9, 2024 58.25 58.28 57.32 57.46 57.25 8,531,400
Jan 8, 2024 57.97 58.28 57.32 58.27 58.06 10,343,500
Jan 5, 2024 59.50 59.57 58.59 58.94 58.73 8,005,200
Jan 4, 2024 60.84 61.05 58.99 59.12 58.91 9,423,300
Jan 3, 2024 59.63 60.79 59.44 60.61 60.39 7,269,300
Jan 2, 2024 60.18 60.94 59.90 60.05 59.83 7,456,200
Dec 29, 2023 60.00 60.30 59.55 59.71 59.49 5,909,900
Dec 28, 2023 60.81 60.98 59.95 59.97 59.75 7,957,800
Dec 27, 2023 61.51 61.67 60.93 61.04 60.82 5,456,400
Dec 26, 2023 61.30 61.80 61.25 61.44 61.22 7,126,500
Dec 22, 2023 61.34 61.94 60.70 60.81 60.59 10,978,200
Dec 21, 2023 60.00 60.54 60.00 60.44 60.22 9,863,000
Dec 20, 2023 60.51 61.06 60.08 60.17 59.95 11,445,000
Dec 19, 2023 59.12 60.33 58.84 60.30 60.08 11,375,100
Dec 18, 2023 59.69 59.89 58.97 58.97 58.76 9,284,700
Dec 15, 2023 58.63 58.94 58.05 58.56 58.35 17,691,200
Dec 14, 2023 58.80 59.68 58.68 58.76 58.55 19,890,300
Dec 13, 2023 55.67 57.27 55.61 57.22 57.01 15,845,700
Dec 12, 2023 56.52 56.72 55.12 55.55 55.35 23,323,200
Dec 11, 2023 56.37 57.21 56.31 57.06 56.85 15,273,800
Dec 8, 2023 56.95 56.95 56.33 56.47 56.27 8,192,700
Dec 7, 2023 0.18 Dividend
Dec 7, 2023 56.67 57.14 55.84 56.40 56.20 11,624,600
Dec 6, 2023 56.90 57.31 56.33 56.48 56.10 12,915,500
Dec 5, 2023 57.98 58.08 57.23 57.28 56.89 8,243,300
Dec 4, 2023 58.43 58.70 57.76 57.86 57.47 11,467,600
Dec 1, 2023 59.10 59.60 58.78 58.83 58.43 9,704,400
Nov 30, 2023 60.61 60.72 59.01 59.15 58.75 15,858,700
Nov 29, 2023 60.26 60.46 59.88 60.33 59.92 7,542,200
Nov 28, 2023 59.87 60.40 59.62 60.06 59.65 6,972,800
Nov 27, 2023 59.97 60.16 59.43 59.87 59.46 8,319,500
Nov 24, 2023 60.00 60.84 59.99 60.16 59.75 4,449,200
Nov 22, 2023 59.60 60.35 59.24 60.21 59.80 10,582,400
Nov 21, 2023 60.87 61.14 60.32 60.75 60.34 6,092,600
Nov 20, 2023 61.44 62.01 61.12 61.14 60.73 6,135,400
Nov 17, 2023 60.85 61.57 60.56 60.96 60.55 9,178,000
Nov 16, 2023 60.64 60.91 59.62 60.31 59.90 10,976,600
Nov 15, 2023 61.67 62.22 61.29 61.30 60.88 6,789,600
Nov 14, 2023 61.75 62.15 61.57 61.73 61.31 6,766,900
Nov 13, 2023 61.09 61.65 60.85 61.61 61.19 6,830,600
Nov 10, 2023 61.10 61.23 60.17 60.98 60.57 7,604,100
Nov 9, 2023 61.52 61.90 60.56 60.58 60.17 7,046,600
Nov 8, 2023 61.06 62.27 60.91 61.15 60.74 11,345,100
Nov 7, 2023 60.84 61.01 60.02 60.20 59.79 13,014,700
Nov 6, 2023 63.30 63.37 61.59 61.75 61.33 8,165,900
Nov 3, 2023 62.97 63.44 62.21 63.01 62.58 8,657,300
Nov 2, 2023 61.42 63.33 61.09 63.27 62.84 7,404,200
Nov 1, 2023 62.15 62.48 61.30 61.36 60.94 6,285,100
Oct 31, 2023 61.65 61.95 60.95 61.81 61.39 5,572,700
Oct 30, 2023 62.15 62.71 61.36 61.67 61.25 7,252,600
Oct 27, 2023 63.52 63.76 61.87 62.23 61.81 9,197,900
Oct 26, 2023 62.92 63.67 62.57 63.27 62.84 8,717,500
Oct 25, 2023 62.69 63.31 62.62 63.27 62.84 6,676,100
Oct 24, 2023 63.18 63.30 62.32 62.53 62.11 7,463,000
Oct 23, 2023 64.20 64.23 62.13 62.82 62.39 16,032,400
Oct 20, 2023 66.27 66.74 65.08 65.18 64.74 8,261,000
Oct 19, 2023 65.95 66.92 65.50 66.46 66.01 8,545,800
Oct 18, 2023 65.73 66.95 65.73 66.50 66.05 8,930,500
Oct 17, 2023 65.02 65.69 64.99 65.53 65.09 7,290,600
Oct 16, 2023 64.59 65.52 64.13 65.37 64.93 8,005,600
Oct 13, 2023 64.35 64.77 63.76 64.37 63.93 15,373,900
Oct 12, 2023 63.76 63.89 62.72 63.22 62.79 8,634,600
Oct 11, 2023 63.31 63.89 62.91 63.35 62.92 11,481,200
Oct 10, 2023 63.94 64.38 63.52 63.98 63.55 7,885,600
Oct 9, 2023 63.56 64.40 62.61 64.18 63.75 17,276,600
Oct 6, 2023 59.80 61.94 59.70 61.40 60.98 12,535,200
Oct 5, 2023 59.70 60.27 59.10 59.42 59.02 10,278,000
Oct 4, 2023 61.52 61.58 59.34 60.04 59.63 15,878,800
Oct 3, 2023 61.96 62.79 61.71 62.46 62.04 7,765,900
Oct 2, 2023 65.00 65.07 61.69 62.30 61.88 10,859,900
Sep 29, 2023 65.95 66.05 64.81 64.88 64.44 10,057,600
Sep 28, 2023 65.15 66.36 65.11 65.88 65.43 9,156,800
Sep 27, 2023 64.50 65.91 64.15 65.60 65.16 11,679,100
Sep 26, 2023 62.52 63.61 62.49 63.15 62.72 6,196,300
Sep 25, 2023 62.65 63.34 62.53 63.16 62.73 6,234,000
Sep 22, 2023 63.16 63.58 62.56 62.89 62.46 7,146,300
Sep 21, 2023 64.43 64.59 62.54 62.56 62.14 10,245,400
Sep 20, 2023 65.37 65.96 64.23 64.25 63.81 6,735,500
Sep 19, 2023 67.19 67.21 65.38 65.81 65.36 8,150,900
Sep 18, 2023 67.13 67.14 65.47 66.32 65.87 7,746,800
Sep 15, 2023 66.71 67.20 65.98 66.15 65.70 23,121,300
Sep 14, 2023 66.94 67.67 66.81 67.30 66.84 9,851,300
Sep 13, 2023 66.49 66.80 65.84 66.32 65.87 9,142,900
Sep 12, 2023 64.50 66.49 64.46 66.43 65.98 11,441,800
Sep 11, 2023 65.70 65.90 63.56 63.84 63.41 7,917,300
Sep 8, 2023 65.00 65.75 64.82 65.28 64.84 6,346,600
Sep 7, 2023 0.18 Dividend
Sep 7, 2023 65.30 65.60 64.44 64.57 64.13 6,617,500
Sep 6, 2023 65.87 66.50 64.96 65.57 64.95 8,177,800
Sep 5, 2023 65.21 66.90 65.00 66.18 65.55 15,600,800
Sep 1, 2023 63.66 64.85 63.50 64.57 63.96 9,020,000
Aug 31, 2023 62.98 63.06 62.31 62.79 62.19 10,915,100
Aug 30, 2023 62.60 62.96 62.42 62.63 62.03 4,714,500
Aug 29, 2023 62.39 62.47 61.75 62.40 61.81 5,509,500
Aug 28, 2023 62.17 62.82 61.89 62.24 61.65 4,840,300
Aug 25, 2023 61.99 62.37 61.17 61.84 61.25 6,790,000
Aug 24, 2023 61.36 62.06 61.05 61.35 60.77 6,267,100
Aug 23, 2023 62.14 62.17 60.84 61.82 61.23 8,758,500
Aug 22, 2023 63.73 63.85 62.88 62.91 62.31 5,121,900
Aug 21, 2023 64.68 64.97 63.29 63.73 63.12 6,809,800
Aug 18, 2023 62.47 64.23 62.45 64.07 63.46 7,508,800
Aug 17, 2023 63.34 64.19 63.05 63.16 62.56 7,863,000
Aug 16, 2023 63.88 64.30 62.50 62.55 61.96 7,805,700
Aug 15, 2023 64.90 64.90 63.37 63.55 62.95 7,857,300
Aug 14, 2023 65.54 65.80 64.43 65.11 64.49 7,953,300
Aug 11, 2023 64.00 66.03 64.00 65.84 65.21 17,104,800
Aug 10, 2023 63.95 64.61 63.25 63.73 63.12 7,611,100
Aug 9, 2023 64.20 65.07 63.68 63.81 63.20 10,757,500
Aug 8, 2023 63.00 63.90 62.44 63.75 63.14 7,304,600
Aug 7, 2023 63.82 64.29 63.53 63.90 63.29 8,879,200
Aug 4, 2023 62.60 64.53 62.52 63.52 62.92 14,318,600
Aug 3, 2023 60.15 62.48 60.03 62.21 61.62 12,127,000
Aug 2, 2023 61.96 62.14 60.68 61.47 60.89 11,352,600
Aug 1, 2023 62.65 63.09 62.11 62.64 62.04 6,603,100
Jul 31, 2023 62.55 63.24 62.45 63.13 62.53 9,513,700
Jul 28, 2023 62.10 62.18 61.30 62.08 61.49 6,211,300
Jul 27, 2023 63.35 63.40 61.57 61.85 61.26 7,804,900
Jul 26, 2023 62.61 63.16 62.45 62.85 62.25 6,861,000
Jul 25, 2023 62.35 63.97 61.99 63.41 62.81 10,371,700
Jul 24, 2023 61.21 63.04 61.06 62.32 61.73 11,878,000
Jul 21, 2023 60.59 60.95 60.20 60.74 60.16 6,484,000
Jul 20, 2023 60.60 60.90 60.14 60.46 59.89 5,714,600
Jul 19, 2023 60.30 60.74 59.95 60.16 59.59 7,568,300
Jul 18, 2023 59.10 60.88 59.10 60.08 59.51 10,918,100
Jul 17, 2023 59.10 59.52 58.97 59.29 58.73 6,601,200
Jul 14, 2023 61.10 61.19 59.24 59.38 58.82 9,835,600
Jul 13, 2023 61.54 61.91 61.05 61.44 60.86 9,794,200
Jul 12, 2023 61.18 61.88 61.04 61.32 60.74 11,581,700
Jul 11, 2023 58.93 60.84 58.84 60.55 59.97 14,636,200
Jul 10, 2023 58.52 59.14 58.30 58.70 58.14 8,200,100
Jul 7, 2023 57.48 59.22 57.41 58.61 58.05 11,250,300
Jul 6, 2023 58.27 58.79 57.17 57.61 57.06 9,765,000
Jul 5, 2023 59.50 59.58 58.65 58.89 58.33 8,018,800
Jul 3, 2023 58.95 59.46 58.66 59.21 58.65 4,541,200
Jun 30, 2023 59.00 59.45 58.71 58.80 58.24 11,623,800
Jun 29, 2023 58.20 58.53 57.67 58.52 57.96 10,982,600
Jun 28, 2023 57.23 57.90 56.77 57.46 56.91 8,867,400
Jun 27, 2023 57.25 57.66 56.90 57.13 56.59 9,013,500
Jun 26, 2023 56.15 57.55 56.10 57.25 56.71 11,174,900
Jun 23, 2023 56.02 56.30 55.89 56.07 55.54 21,362,900
Jun 22, 2023 56.93 57.12 56.51 56.52 55.98 10,322,000
Jun 21, 2023 57.03 57.84 56.98 57.47 56.92 9,013,200
Jun 20, 2023 58.15 58.15 56.87 57.23 56.69 12,586,100
Jun 16, 2023 58.70 58.80 57.97 58.15 57.60 13,723,600
Jun 15, 2023 58.49 59.02 58.33 58.42 57.86 10,699,700
Jun 14, 2023 59.35 59.74 58.07 58.47 57.91 11,289,200
Jun 13, 2023 59.59 60.11 58.76 58.77 58.21 11,501,300
Jun 12, 2023 58.66 59.41 58.58 59.19 58.63 8,312,500
Jun 9, 2023 59.74 60.07 59.10 59.32 58.76 7,396,200
Jun 8, 2023 0.18 Dividend
Jun 8, 2023 59.84 60.14 58.52 59.71 59.14 11,009,100
Jun 7, 2023 59.73 60.70 59.69 60.04 59.29 9,055,600
Jun 6, 2023 58.67 59.59 58.49 59.44 58.70 8,616,500
Jun 5, 2023 60.79 60.79 59.39 59.40 58.66 8,796,500
Jun 2, 2023 59.02 59.99 58.71 59.69 58.95 14,455,000
Jun 1, 2023 57.69 59.05 57.53 58.12 57.40 10,189,800
May 31, 2023 58.35 58.51 57.52 57.66 56.94 15,280,300
May 30, 2023 58.11 58.80 57.90 58.59 57.86 12,529,400
May 26, 2023 59.12 59.23 58.56 58.94 58.20 9,946,000
May 25, 2023 58.61 59.10 58.27 58.81 58.08 10,362,900
May 24, 2023 60.17 60.35 59.12 59.39 58.65 10,665,800
May 23, 2023 59.65 60.31 59.25 59.68 58.94 9,639,200
May 22, 2023 59.10 59.53 58.71 59.04 58.30 9,445,200
May 19, 2023 59.06 60.23 58.97 59.13 58.39 16,006,400
May 18, 2023 58.82 58.85 57.77 58.25 57.52 11,296,800
May 17, 2023 58.70 59.17 58.18 58.92 58.19 9,549,100
May 16, 2023 58.77 58.87 58.01 58.14 57.41 10,516,000
May 15, 2023 58.40 58.88 58.16 58.52 57.79 9,155,600
May 12, 2023 58.08 58.39 57.74 58.09 57.37 9,461,900
May 11, 2023 56.40 58.00 56.31 57.93 57.21 14,178,100
May 10, 2023 58.27 58.89 56.47 56.85 56.14 21,378,600
May 9, 2023 58.65 59.65 58.58 58.96 58.22 13,373,200
May 8, 2023 60.62 61.15 58.93 58.96 58.22 17,632,100
May 5, 2023 60.12 61.08 59.75 60.69 59.93 11,258,900
May 4, 2023 59.04 59.84 58.28 58.70 57.97 11,202,000
May 3, 2023 59.25 60.10 58.94 58.97 58.23 11,639,200
May 2, 2023 60.55 60.55 59.08 60.04 59.29 12,442,900
May 1, 2023 60.98 61.88 60.76 61.17 60.41 7,337,700
Apr 28, 2023 60.70 62.17 60.35 61.53 60.76 9,716,500
Apr 27, 2023 60.30 60.82 59.97 60.58 59.82 8,172,100
Apr 26, 2023 61.32 61.34 59.92 60.26 59.51 8,470,900
Apr 25, 2023 61.87 62.02 60.62 61.33 60.57 9,709,700

Related Tickers

DVN Devon Energy Corporation
51.55
-1.07%
 
COP ConocoPhillips
128.76
-0.40%
 
MRO Marathon Oil Corporation
27.47
-0.24%
 
FANG Diamondback Energy, Inc.
204.17
-0.52%
 
PXD Pioneer Natural Resources Company
273.94
-0.58%
 
APA APA Corporation
31.78
-0.86%
 
EQT EQT Corporation
39.56
+0.32%
 
EOG EOG Resources, Inc.
134.25
-1.00%
 
CTRA Coterra Energy Inc.
28.27
-0.69%
 
CNQ Canadian Natural Resources Limited
76.64
-0.35%