Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

15.450.00 (0.00%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 07, 2020	15.46	15.56	14.96	15.45	15.45	20,949,800
Aug 06, 2020	15.91	16.01	15.39	15.45	15.45	18,745,100
Aug 05, 2020	16.42	16.49	15.86	15.94	15.94	24,675,500
Aug 04, 2020	15.15	16.00	15.13	15.74	15.74	21,703,200
Aug 03, 2020	15.75	15.76	15.10	15.25	15.25	22,888,000
Jul 31, 2020	16.55	16.55	15.41	15.74	15.74	15,454,900
Jul 30, 2020	16.55	16.63	15.75	15.77	15.77	29,336,400
Jul 29, 2020	16.53	17.04	16.45	17.03	17.03	16,384,000
Jul 28, 2020	16.48	16.78	16.31	16.35	16.35	12,859,500
Jul 27, 2020	16.73	16.90	16.41	16.70	16.70	13,963,300
Jul 24, 2020	16.82	17.28	16.63	16.74	16.74	12,779,100
Jul 23, 2020	16.71	17.08	16.57	16.82	16.82	14,044,100
Jul 22, 2020	17.12	17.14	16.65	16.95	16.95	16,994,300
Jul 21, 2020	16.12	18.03	16.07	17.41	17.41	44,473,200
Jul 20, 2020	16.25	16.45	15.68	15.69	15.69	21,260,200
Jul 17, 2020	17.04	17.35	16.16	16.28	16.28	21,065,900
Jul 16, 2020	16.90	17.40	16.57	17.01	17.01	15,463,000
Jul 15, 2020	17.29	17.73	16.90	17.18	17.18	22,801,400
Jul 14, 2020	15.95	16.76	15.75	16.68	16.68	19,740,500
Jul 13, 2020	16.76	16.81	16.00	16.16	16.16	21,665,700
Jul 10, 2020	16.06	16.75	15.95	16.71	16.71	17,584,200
Jul 09, 2020	17.20	17.26	16.26	16.28	16.28	22,124,600
Jul 08, 2020	17.27	17.47	16.71	17.28	17.28	20,482,300
Jul 07, 2020	17.90	17.94	17.14	17.15	17.15	20,117,700
Jul 06, 2020	18.21	18.54	17.78	18.18	18.18	23,933,200
Jul 02, 2020	17.92	18.63	17.61	17.78	17.78	28,133,200
Jul 01, 2020	18.32	18.83	17.41	17.41	17.41	32,856,700
Jun 30, 2020	17.77	18.35	17.27	18.30	18.30	26,525,200
Jun 29, 2020	17.85	18.01	17.34	17.86	17.86	24,504,500
Jun 26, 2020	18.20	18.35	17.35	17.69	17.69	31,831,900
Jun 25, 2020	17.80	18.90	17.55	18.54	18.54	23,327,600
Jun 24, 2020	19.24	19.32	17.67	18.00	18.00	32,322,000
Jun 23, 2020	20.26	20.52	19.63	19.79	19.79	33,856,800
Jun 22, 2020	19.85	20.11	19.39	19.91	19.91	30,116,700
Jun 19, 2020	20.70	20.96	19.67	19.71	19.71	70,262,400
Jun 18, 2020	18.82	20.32	18.65	19.67	19.67	36,051,700
Jun 17, 2020	19.91	20.05	19.04	19.04	19.04	38,259,600
Jun 16, 2020	20.47	20.95	19.13	20.29	20.29	57,505,000
Jun 15, 2020	17.34	19.46	17.10	19.05	19.05	46,134,000
Jun 12, 2020	18.88	19.60	17.65	18.50	18.50	44,877,500
Jun 12, 2020	0.01 Dividend
Jun 11, 2020	17.84	19.18	17.26	17.41	17.40	61,262,900
Jun 10, 2020	22.02	22.35	20.75	20.76	20.75	50,740,500
Jun 09, 2020	22.75	23.46	20.48	23.18	23.17	71,936,800
Jun 08, 2020	23.53	24.50	22.00	24.40	24.39	131,285,800
Jun 05, 2020	17.90	20.85	17.81	20.79	20.78	119,073,400
Jun 04, 2020	15.08	15.70	14.59	15.55	15.54	39,027,900
Jun 03, 2020	15.34	15.61	15.04	15.45	15.44	41,191,600
Jun 02, 2020	14.02	14.75	13.91	14.75	14.74	40,165,900
Jun 01, 2020	12.90	13.90	12.67	13.81	13.80	36,714,900
May 29, 2020	13.54	13.54	12.72	12.95	12.94	61,378,500
May 28, 2020	14.39	14.43	13.56	13.64	13.63	39,856,900
May 27, 2020	14.70	14.70	13.81	14.42	14.41	31,403,000
May 26, 2020	14.70	14.77	14.21	14.40	14.39	28,033,000
May 22, 2020	14.16	14.24	13.67	14.13	14.12	26,334,300
May 21, 2020	15.00	15.16	14.19	14.25	14.24	35,671,400
May 20, 2020	14.74	15.15	14.56	14.99	14.98	29,203,100
May 19, 2020	15.19	15.19	14.36	14.37	14.36	28,708,600
May 18, 2020	14.80	15.23	14.66	15.07	15.06	39,943,800
May 15, 2020	13.69	14.28	13.51	13.82	13.81	27,756,400
May 14, 2020	13.15	14.15	12.75	13.76	13.75	32,064,000
May 13, 2020	14.65	14.65	13.28	13.44	13.43	35,258,100
May 12, 2020	15.26	15.38	14.56	14.58	14.57	27,103,700
May 11, 2020	14.89	15.25	14.64	15.03	15.02	22,871,100
May 08, 2020	14.31	15.05	14.10	15.02	15.01	31,352,400
May 07, 2020	13.86	14.52	13.70	13.88	13.87	35,565,400
May 06, 2020	15.51	15.96	13.39	13.40	13.39	57,659,000
May 05, 2020	16.46	16.81	15.00	15.32	15.31	49,502,200
May 04, 2020	14.37	15.57	14.16	15.52	15.51	37,197,400
May 01, 2020	16.02	16.42	15.09	15.24	15.23	36,902,400
Apr 30, 2020	16.89	17.24	15.85	16.60	16.59	44,398,500
Apr 29, 2020	15.94	16.88	15.82	16.78	16.77	59,582,800
Apr 28, 2020	14.46	15.26	14.30	15.17	15.16	46,179,400
Apr 27, 2020	13.35	14.29	12.75	14.15	14.14	39,972,500
Apr 24, 2020	14.18	14.50	13.48	13.81	13.80	41,030,000
Apr 23, 2020	13.42	14.40	13.36	13.87	13.86	55,054,600
Apr 22, 2020	13.08	13.37	12.75	13.02	13.01	44,568,100
Apr 21, 2020	12.00	12.39	11.50	12.34	12.33	62,591,200
Apr 20, 2020	12.04	13.22	11.90	12.59	12.58	74,975,500
Apr 17, 2020	12.33	13.65	12.25	13.63	13.62	51,691,000
Apr 16, 2020	13.63	13.66	12.16	12.20	12.19	40,453,900
Apr 15, 2020	13.90	13.90	13.00	13.61	13.60	47,465,200
Apr 14, 2020	15.40	15.82	14.64	14.90	14.89	40,661,000
Apr 13, 2020	15.96	16.02	14.77	15.33	15.32	43,697,500
Apr 09, 2020	16.70	18.27	14.27	15.36	15.35	110,851,100
Apr 08, 2020	14.20	15.68	14.05	15.56	15.55	48,988,600
Apr 07, 2020	14.18	15.20	13.62	13.84	13.83	54,728,600
Apr 06, 2020	12.60	13.50	12.43	13.44	13.43	52,068,100
Apr 03, 2020	13.83	14.20	11.51	13.00	12.99	92,062,300
Apr 02, 2020	11.48	13.91	11.20	12.77	12.76	79,141,600
Apr 01, 2020	11.04	11.17	10.12	10.74	10.73	39,837,200
Mar 31, 2020	11.52	12.08	11.11	11.58	11.57	35,568,400
Mar 30, 2020	11.32	11.45	10.20	11.01	11.00	44,717,600
Mar 27, 2020	12.04	12.38	11.49	11.61	11.60	34,675,600
Mar 26, 2020	12.05	15.29	12.00	12.83	12.82	70,253,700
Mar 25, 2020	11.25	12.64	10.22	12.00	11.99	55,409,600
Mar 24, 2020	10.40	10.77	9.70	10.72	10.71	42,020,600
Mar 23, 2020	10.25	10.29	9.47	9.69	9.68	36,784,000
Mar 20, 2020	11.15	11.18	9.55	10.23	10.22	50,833,300
Mar 19, 2020	10.41	10.98	9.40	10.83	10.82	38,092,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,343.00-1.75(-0.05%)

Dow Futures27,323.00-10.00(-0.04%)

Nasdaq Futures11,111.75-11.00(-0.10%)

Occidental Petroleum Corporation (OXY)

S&P Futures
3,343.00
-1.75(-0.05%)

Dow Futures
27,323.00
-10.00(-0.04%)

Nasdaq Futures
11,111.75
-11.00(-0.10%)