Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
63.26-0.70 (-1.09%)
At close: 04:00PM EDT
63.60 +0.34 (+0.54%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202264.4165.3861.4763.2663.2623,785,500
May 19, 202263.0365.7362.8363.9663.9627,147,600
May 18, 202268.5068.7063.2364.3064.3028,649,800
May 17, 202268.8769.1767.1267.9467.9428,834,800
May 16, 202264.6468.7364.5167.7267.7238,650,700
May 13, 202260.7764.4760.7564.0864.0835,168,000
May 12, 202260.1460.2357.0659.2259.2223,862,900
May 11, 202259.9463.4358.9560.1060.1036,357,100
May 10, 202259.3060.2356.9159.4159.4130,590,200
May 09, 202263.1163.2657.0957.8457.8440,093,500
May 06, 202263.2364.9861.4564.9464.9430,821,800
May 05, 202263.5664.5060.4462.2962.2942,153,600
May 04, 202260.6261.8658.8761.5761.5727,975,500
May 03, 202257.7860.4957.7559.2459.2424,723,400
May 02, 202254.5358.5553.9558.3058.3038,104,700
Apr 29, 202257.2257.7254.6755.0955.0919,200,000
Apr 28, 202255.4957.5253.9257.0357.0320,633,100
Apr 27, 202254.8056.4053.2155.5955.5920,688,500
Apr 26, 202255.9056.8954.6654.8254.8227,151,300
Apr 25, 202254.6255.3051.5354.9254.9232,977,000
Apr 22, 202259.2259.2256.3256.6256.6222,816,900
Apr 21, 202261.7163.5658.5259.2059.2032,050,400
Apr 20, 202260.7561.8459.8661.4761.4720,837,800
Apr 19, 202260.0461.4759.8360.3860.3819,514,600
Apr 18, 202260.2163.0159.9361.3761.3730,802,500
Apr 14, 202259.2360.3758.7159.3459.3418,789,400
Apr 13, 202260.0061.0358.2059.6259.6221,358,400
Apr 12, 202258.9961.3658.9059.1459.1426,820,900
Apr 11, 202260.5560.6057.6057.9257.9227,618,000
Apr 08, 202257.7062.0957.5661.8061.8041,639,000
Apr 07, 202256.7057.8955.1057.6857.6824,408,300
Apr 06, 202257.3558.5255.5656.1056.1027,903,000
Apr 05, 202258.4159.8155.6055.7255.7222,939,300
Apr 04, 202258.7159.0556.8557.7957.7919,338,700
Apr 01, 202256.8258.1856.3058.1158.1121,019,000
Mar 31, 202256.7659.2256.5256.7456.7432,217,500
Mar 30, 202258.3159.8457.1157.4857.4826,069,000
Mar 29, 202255.5756.9654.5156.7956.7929,111,200
Mar 28, 202256.8257.5755.5956.6456.6424,924,700
Mar 25, 202257.5060.7157.1858.7158.7137,749,900
Mar 24, 202259.6260.4457.3257.7557.7528,409,100
Mar 23, 202261.9363.2459.7359.8459.8439,139,700
Mar 22, 202259.9961.1758.7159.6459.6435,853,500
Mar 21, 202257.9862.4057.8360.9660.9652,223,000
Mar 18, 202257.8958.1556.2056.2456.2440,835,900
Mar 17, 202255.8858.2055.6058.0158.0159,355,500
Mar 16, 202253.8354.9452.9052.9952.9943,406,300
Mar 15, 202252.9155.0852.2854.5354.5349,163,900
Mar 14, 202255.7555.9953.3255.5955.5953,706,900
Mar 11, 202256.7458.8856.4757.9557.9548,469,600
Mar 10, 202257.5359.6056.4158.1358.1381,812,600
Mar 09, 202251.8358.5851.0357.5057.50134,669,000
Mar 08, 202257.3158.7451.4354.6054.6081,141,800
Mar 07, 202257.7158.7752.4155.3855.3881,361,200
Mar 04, 202248.4656.4548.1456.1556.15101,631,900
Mar 03, 202247.8748.6747.0747.7547.7543,690,500
Mar 02, 202248.5349.2947.0248.3748.3751,230,100
Mar 01, 202244.3347.8344.0446.7946.7968,949,800
Feb 28, 202238.5343.7838.2443.7343.7350,039,500
Feb 25, 202239.2240.3538.5138.7438.7429,780,400
Feb 24, 202239.7839.9837.5638.9238.9232,173,800
Feb 23, 202238.6039.4938.2738.6938.6915,379,400
Feb 22, 202241.0041.0937.6538.3238.3220,757,200
Feb 18, 202239.1840.1539.0339.5639.5614,462,700
Feb 17, 202239.7540.5839.2739.8639.8615,162,800
Feb 16, 202240.4241.1539.2639.6539.6518,292,100
Feb 15, 202239.7640.4738.8139.8539.8523,600,000
Feb 14, 202242.6042.7740.8341.2341.2321,485,900
Feb 11, 202241.0043.1640.7742.9842.9824,477,900
Feb 10, 202240.0741.8840.0240.6840.6817,756,300
Feb 09, 202239.7141.0639.6240.3040.3016,412,000
Feb 08, 202240.8440.8438.9739.3539.3520,307,500
Feb 07, 202240.4741.5039.7141.0041.0015,544,000
Feb 04, 202240.4842.3140.3840.8040.8023,757,400
Feb 03, 202239.2940.4938.9740.0040.0022,557,500
Feb 02, 202239.0939.7838.6139.6239.6214,752,700
Feb 01, 202237.2539.5537.1839.2939.2920,514,800
Jan 31, 202237.6938.1336.5137.6737.6716,469,300
Jan 28, 202237.6538.4336.6237.5737.5716,658,200
Jan 27, 202238.0438.9336.3937.2637.2621,095,800
Jan 26, 202237.3538.2836.3737.0637.0625,911,600
Jan 25, 202233.7537.1133.2236.7736.7728,095,600
Jan 24, 202232.6034.1931.3734.0134.0123,734,700
Jan 21, 202234.6834.6833.1033.7533.7518,434,100
Jan 20, 202235.1036.4234.8434.9534.9516,099,300
Jan 19, 202236.6737.0035.5535.8335.8318,393,300
Jan 18, 202236.0936.9334.9636.0336.0324,397,200
Jan 14, 202234.2735.6234.1435.5135.5119,566,000
Jan 13, 202234.7435.2434.0234.1534.1513,529,500
Jan 12, 202234.9235.4234.1234.7534.7515,501,800
Jan 11, 202233.0234.8632.6734.7034.7020,876,100
Jan 10, 202233.0933.3231.9332.3832.3817,609,700
Jan 07, 202233.0333.4232.6933.2133.2114,884,500
Jan 06, 202233.2333.4831.9232.7632.7618,528,200
Jan 05, 202233.1933.8231.7731.8131.8121,157,300
Jan 04, 202231.6133.7231.4133.3833.3826,692,400
Jan 03, 202229.2131.1129.1531.0631.0615,094,100
Dec 31, 202128.8329.2328.7528.9928.998,669,200
Dec 30, 202129.3129.6328.9228.9728.979,509,500
Dec 29, 202129.2729.6829.0129.2629.2611,311,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement