Advertisement
Advertisement
U.S. Markets open in 5 hrs 19 mins
Advertisement
Advertisement
Advertisement
Advertisement

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
61.71+2.81 (+4.77%)
At close: 04:00PM EDT
61.77 +0.06 (+0.10%)
Pre-Market: 04:10AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022------
Jun 28, 202260.9762.9760.1661.7161.7139,095,200
Jun 27, 202258.2160.1558.1658.9058.9026,793,500
Jun 24, 202257.8259.9356.8057.5257.5245,312,800
Jun 23, 202258.1758.2954.9356.0956.0936,861,500
Jun 22, 202255.0256.9754.3055.7755.7737,726,100
Jun 21, 202257.9158.7456.4457.8757.8731,096,600
Jun 17, 202256.4557.1954.3555.6855.6851,516,000
Jun 16, 202258.7759.5755.8956.8156.8140,604,300
Jun 15, 202261.1761.9859.2460.2860.2829,608,900
Jun 14, 202261.7864.1260.9062.0962.0931,328,400
Jun 13, 202261.3761.8058.4459.8359.8334,448,400
Jun 10, 202264.8266.1262.9063.8763.8727,407,900
Jun 09, 202268.0068.8465.1565.1865.1825,112,700
Jun 08, 202270.5870.9968.3669.0369.0329,262,700
Jun 07, 202268.6071.4768.2270.5570.5525,630,500
Jun 06, 202270.1070.7368.4769.6169.6125,654,100
Jun 03, 202269.4471.3169.3870.2970.2923,382,000
Jun 02, 202269.6070.7968.7669.3069.3023,447,600
Jun 01, 202270.6371.0968.1870.4270.4228,856,900
May 31, 202273.0774.0469.0069.3169.3141,019,500
May 27, 202268.5871.2867.7470.8670.8620,843,900
May 26, 202266.7869.4166.7368.6668.6622,548,600
May 25, 202265.6066.6465.0466.3966.3918,245,000
May 24, 202264.3066.4762.8265.0765.0719,892,900
May 23, 202263.5765.7662.8065.4265.4224,517,300
May 20, 202264.4165.3861.4763.2663.2623,803,400
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, 202260.7764.4760.7564.0864.0835,184,900
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, 202263.2364.9861.4564.9464.9430,897,900
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, 202257.2257.7254.6755.0955.0919,208,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement