U.S. Markets closed

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.450.00 (0.00%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202015.4615.5614.9615.4515.4520,949,800
Aug 06, 202015.9116.0115.3915.4515.4518,745,100
Aug 05, 202016.4216.4915.8615.9415.9424,675,500
Aug 04, 202015.1516.0015.1315.7415.7421,703,200
Aug 03, 202015.7515.7615.1015.2515.2522,888,000
Jul 31, 202016.5516.5515.4115.7415.7415,454,900
Jul 30, 202016.5516.6315.7515.7715.7729,336,400
Jul 29, 202016.5317.0416.4517.0317.0316,384,000
Jul 28, 202016.4816.7816.3116.3516.3512,859,500
Jul 27, 202016.7316.9016.4116.7016.7013,963,300
Jul 24, 202016.8217.2816.6316.7416.7412,779,100
Jul 23, 202016.7117.0816.5716.8216.8214,044,100
Jul 22, 202017.1217.1416.6516.9516.9516,994,300
Jul 21, 202016.1218.0316.0717.4117.4144,473,200
Jul 20, 202016.2516.4515.6815.6915.6921,260,200
Jul 17, 202017.0417.3516.1616.2816.2821,065,900
Jul 16, 202016.9017.4016.5717.0117.0115,463,000
Jul 15, 202017.2917.7316.9017.1817.1822,801,400
Jul 14, 202015.9516.7615.7516.6816.6819,740,500
Jul 13, 202016.7616.8116.0016.1616.1621,665,700
Jul 10, 202016.0616.7515.9516.7116.7117,584,200
Jul 09, 202017.2017.2616.2616.2816.2822,124,600
Jul 08, 202017.2717.4716.7117.2817.2820,482,300
Jul 07, 202017.9017.9417.1417.1517.1520,117,700
Jul 06, 202018.2118.5417.7818.1818.1823,933,200
Jul 02, 202017.9218.6317.6117.7817.7828,133,200
Jul 01, 202018.3218.8317.4117.4117.4132,856,700
Jun 30, 202017.7718.3517.2718.3018.3026,525,200
Jun 29, 202017.8518.0117.3417.8617.8624,504,500
Jun 26, 202018.2018.3517.3517.6917.6931,831,900
Jun 25, 202017.8018.9017.5518.5418.5423,327,600
Jun 24, 202019.2419.3217.6718.0018.0032,322,000
Jun 23, 202020.2620.5219.6319.7919.7933,856,800
Jun 22, 202019.8520.1119.3919.9119.9130,116,700
Jun 19, 202020.7020.9619.6719.7119.7170,262,400
Jun 18, 202018.8220.3218.6519.6719.6736,051,700
Jun 17, 202019.9120.0519.0419.0419.0438,259,600
Jun 16, 202020.4720.9519.1320.2920.2957,505,000
Jun 15, 202017.3419.4617.1019.0519.0546,134,000
Jun 12, 202018.8819.6017.6518.5018.5044,877,500
Jun 12, 20200.01 Dividend
Jun 11, 202017.8419.1817.2617.4117.4061,262,900
Jun 10, 202022.0222.3520.7520.7620.7550,740,500
Jun 09, 202022.7523.4620.4823.1823.1771,936,800
Jun 08, 202023.5324.5022.0024.4024.39131,285,800
Jun 05, 202017.9020.8517.8120.7920.78119,073,400
Jun 04, 202015.0815.7014.5915.5515.5439,027,900
Jun 03, 202015.3415.6115.0415.4515.4441,191,600
Jun 02, 202014.0214.7513.9114.7514.7440,165,900
Jun 01, 202012.9013.9012.6713.8113.8036,714,900
May 29, 202013.5413.5412.7212.9512.9461,378,500
May 28, 202014.3914.4313.5613.6413.6339,856,900
May 27, 202014.7014.7013.8114.4214.4131,403,000
May 26, 202014.7014.7714.2114.4014.3928,033,000
May 22, 202014.1614.2413.6714.1314.1226,334,300
May 21, 202015.0015.1614.1914.2514.2435,671,400
May 20, 202014.7415.1514.5614.9914.9829,203,100
May 19, 202015.1915.1914.3614.3714.3628,708,600
May 18, 202014.8015.2314.6615.0715.0639,943,800
May 15, 202013.6914.2813.5113.8213.8127,756,400
May 14, 202013.1514.1512.7513.7613.7532,064,000
May 13, 202014.6514.6513.2813.4413.4335,258,100
May 12, 202015.2615.3814.5614.5814.5727,103,700
May 11, 202014.8915.2514.6415.0315.0222,871,100
May 08, 202014.3115.0514.1015.0215.0131,352,400
May 07, 202013.8614.5213.7013.8813.8735,565,400
May 06, 202015.5115.9613.3913.4013.3957,659,000
May 05, 202016.4616.8115.0015.3215.3149,502,200
May 04, 202014.3715.5714.1615.5215.5137,197,400
May 01, 202016.0216.4215.0915.2415.2336,902,400
Apr 30, 202016.8917.2415.8516.6016.5944,398,500
Apr 29, 202015.9416.8815.8216.7816.7759,582,800
Apr 28, 202014.4615.2614.3015.1715.1646,179,400
Apr 27, 202013.3514.2912.7514.1514.1439,972,500
Apr 24, 202014.1814.5013.4813.8113.8041,030,000
Apr 23, 202013.4214.4013.3613.8713.8655,054,600
Apr 22, 202013.0813.3712.7513.0213.0144,568,100
Apr 21, 202012.0012.3911.5012.3412.3362,591,200
Apr 20, 202012.0413.2211.9012.5912.5874,975,500
Apr 17, 202012.3313.6512.2513.6313.6251,691,000
Apr 16, 202013.6313.6612.1612.2012.1940,453,900
Apr 15, 202013.9013.9013.0013.6113.6047,465,200
Apr 14, 202015.4015.8214.6414.9014.8940,661,000
Apr 13, 202015.9616.0214.7715.3315.3243,697,500
Apr 09, 202016.7018.2714.2715.3615.35110,851,100
Apr 08, 202014.2015.6814.0515.5615.5548,988,600
Apr 07, 202014.1815.2013.6213.8413.8354,728,600
Apr 06, 202012.6013.5012.4313.4413.4352,068,100
Apr 03, 202013.8314.2011.5113.0012.9992,062,300
Apr 02, 202011.4813.9111.2012.7712.7679,141,600
Apr 01, 202011.0411.1710.1210.7410.7339,837,200
Mar 31, 202011.5212.0811.1111.5811.5735,568,400
Mar 30, 202011.3211.4510.2011.0111.0044,717,600
Mar 27, 202012.0412.3811.4911.6111.6034,675,600
Mar 26, 202012.0515.2912.0012.8312.8270,253,700
Mar 25, 202011.2512.6410.2212.0011.9955,409,600
Mar 24, 202010.4010.779.7010.7210.7142,020,600
Mar 23, 202010.2510.299.479.699.6836,784,000
Mar 20, 202011.1511.189.5510.2310.2250,833,300
Mar 19, 202010.4110.989.4010.8310.8238,092,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...