Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 5 hrs 19 mins

S&P Futures
3,824.50
-1.00(-0.03%)
Dow Futures
30,923.00
-10.00(-0.03%)
Nasdaq Futures
11,671.25
-3.00(-0.03%)
Russell 2000 Futures
1,737.10
-1.20(-0.07%)
Crude Oil
111.87
+0.11(+0.10%)
Gold
1,817.30
-3.90(-0.21%)

Advertisement

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

61.71

+2.81

(+4.77%)

At close: 04:00PM EDT

61.77

+0.06

(+0.10%)

Pre-Market:

04:10AM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	-	-	-	-	-	-
Jun 28, 2022	60.97	62.97	60.16	61.71	61.71	39,095,200
Jun 27, 2022	58.21	60.15	58.16	58.90	58.90	26,793,500
Jun 24, 2022	57.82	59.93	56.80	57.52	57.52	45,312,800
Jun 23, 2022	58.17	58.29	54.93	56.09	56.09	36,861,500
Jun 22, 2022	55.02	56.97	54.30	55.77	55.77	37,726,100
Jun 21, 2022	57.91	58.74	56.44	57.87	57.87	31,096,600
Jun 17, 2022	56.45	57.19	54.35	55.68	55.68	51,516,000
Jun 16, 2022	58.77	59.57	55.89	56.81	56.81	40,604,300
Jun 15, 2022	61.17	61.98	59.24	60.28	60.28	29,608,900
Jun 14, 2022	61.78	64.12	60.90	62.09	62.09	31,328,400
Jun 13, 2022	61.37	61.80	58.44	59.83	59.83	34,448,400
Jun 10, 2022	64.82	66.12	62.90	63.87	63.87	27,407,900
Jun 09, 2022	68.00	68.84	65.15	65.18	65.18	25,112,700
Jun 08, 2022	70.58	70.99	68.36	69.03	69.03	29,262,700
Jun 07, 2022	68.60	71.47	68.22	70.55	70.55	25,630,500
Jun 06, 2022	70.10	70.73	68.47	69.61	69.61	25,654,100
Jun 03, 2022	69.44	71.31	69.38	70.29	70.29	23,382,000
Jun 02, 2022	69.60	70.79	68.76	69.30	69.30	23,447,600
Jun 01, 2022	70.63	71.09	68.18	70.42	70.42	28,856,900
May 31, 2022	73.07	74.04	69.00	69.31	69.31	41,019,500
May 27, 2022	68.58	71.28	67.74	70.86	70.86	20,843,900
May 26, 2022	66.78	69.41	66.73	68.66	68.66	22,548,600
May 25, 2022	65.60	66.64	65.04	66.39	66.39	18,245,000
May 24, 2022	64.30	66.47	62.82	65.07	65.07	19,892,900
May 23, 2022	63.57	65.76	62.80	65.42	65.42	24,517,300
May 20, 2022	64.41	65.38	61.47	63.26	63.26	23,803,400
May 19, 2022	63.03	65.73	62.83	63.96	63.96	27,147,600
May 18, 2022	68.50	68.70	63.23	64.30	64.30	28,649,800
May 17, 2022	68.87	69.17	67.12	67.94	67.94	28,834,800
May 16, 2022	64.64	68.73	64.51	67.72	67.72	38,650,700
May 13, 2022	60.77	64.47	60.75	64.08	64.08	35,184,900
May 12, 2022	60.14	60.23	57.06	59.22	59.22	23,862,900
May 11, 2022	59.94	63.43	58.95	60.10	60.10	36,357,100
May 10, 2022	59.30	60.23	56.91	59.41	59.41	30,590,200
May 09, 2022	63.11	63.26	57.09	57.84	57.84	40,093,500
May 06, 2022	63.23	64.98	61.45	64.94	64.94	30,897,900
May 05, 2022	63.56	64.50	60.44	62.29	62.29	42,153,600
May 04, 2022	60.62	61.86	58.87	61.57	61.57	27,975,500
May 03, 2022	57.78	60.49	57.75	59.24	59.24	24,723,400
May 02, 2022	54.53	58.55	53.95	58.30	58.30	38,104,700
Apr 29, 2022	57.22	57.72	54.67	55.09	55.09	19,208,600
Apr 28, 2022	55.49	57.52	53.92	57.03	57.03	20,633,100
Apr 27, 2022	54.80	56.40	53.21	55.59	55.59	20,688,500
Apr 26, 2022	55.90	56.89	54.66	54.82	54.82	27,151,300
Apr 25, 2022	54.62	55.30	51.53	54.92	54.92	32,977,000
Apr 22, 2022	59.22	59.22	56.32	56.62	56.62	22,816,900
Apr 21, 2022	61.71	63.56	58.52	59.20	59.20	32,050,400
Apr 20, 2022	60.75	61.84	59.86	61.47	61.47	20,837,800
Apr 19, 2022	60.04	61.47	59.83	60.38	60.38	19,514,600
Apr 18, 2022	60.21	63.01	59.93	61.37	61.37	30,802,500
Apr 14, 2022	59.23	60.37	58.71	59.34	59.34	18,789,400
Apr 13, 2022	60.00	61.03	58.20	59.62	59.62	21,358,400
Apr 12, 2022	58.99	61.36	58.90	59.14	59.14	26,820,900
Apr 11, 2022	60.55	60.60	57.60	57.92	57.92	27,618,000
Apr 08, 2022	57.70	62.09	57.56	61.80	61.80	41,639,000
Apr 07, 2022	56.70	57.89	55.10	57.68	57.68	24,408,300
Apr 06, 2022	57.35	58.52	55.56	56.10	56.10	27,903,000
Apr 05, 2022	58.41	59.81	55.60	55.72	55.72	22,939,300
Apr 04, 2022	58.71	59.05	56.85	57.79	57.79	19,338,700
Apr 01, 2022	56.82	58.18	56.30	58.11	58.11	21,019,000
Mar 31, 2022	56.76	59.22	56.52	56.74	56.74	32,217,500
Mar 30, 2022	58.31	59.84	57.11	57.48	57.48	26,069,000
Mar 29, 2022	55.57	56.96	54.51	56.79	56.79	29,111,200
Mar 28, 2022	56.82	57.57	55.59	56.64	56.64	24,924,700
Mar 25, 2022	57.50	60.71	57.18	58.71	58.71	37,749,900
Mar 24, 2022	59.62	60.44	57.32	57.75	57.75	28,409,100
Mar 23, 2022	61.93	63.24	59.73	59.84	59.84	39,139,700
Mar 22, 2022	59.99	61.17	58.71	59.64	59.64	35,853,500
Mar 21, 2022	57.98	62.40	57.83	60.96	60.96	52,223,000
Mar 18, 2022	57.89	58.15	56.20	56.24	56.24	40,835,900
Mar 17, 2022	55.88	58.20	55.60	58.01	58.01	59,355,500
Mar 16, 2022	53.83	54.94	52.90	52.99	52.99	43,406,300
Mar 15, 2022	52.91	55.08	52.28	54.53	54.53	49,163,900
Mar 14, 2022	55.75	55.99	53.32	55.59	55.59	53,706,900
Mar 11, 2022	56.74	58.88	56.47	57.95	57.95	48,469,600
Mar 10, 2022	57.53	59.60	56.41	58.13	58.13	81,812,600
Mar 09, 2022	51.83	58.58	51.03	57.50	57.50	134,669,000
Mar 08, 2022	57.31	58.74	51.43	54.60	54.60	81,141,800
Mar 07, 2022	57.71	58.77	52.41	55.38	55.38	81,361,200
Mar 04, 2022	48.46	56.45	48.14	56.15	56.15	101,631,900
Mar 03, 2022	47.87	48.67	47.07	47.75	47.75	43,690,500
Mar 02, 2022	48.53	49.29	47.02	48.37	48.37	51,230,100
Mar 01, 2022	44.33	47.83	44.04	46.79	46.79	68,949,800
Feb 28, 2022	38.53	43.78	38.24	43.73	43.73	50,039,500
Feb 25, 2022	39.22	40.35	38.51	38.74	38.74	29,780,400
Feb 24, 2022	39.78	39.98	37.56	38.92	38.92	32,173,800
Feb 23, 2022	38.60	39.49	38.27	38.69	38.69	15,379,400
Feb 22, 2022	41.00	41.09	37.65	38.32	38.32	20,757,200
Feb 18, 2022	39.18	40.15	39.03	39.56	39.56	14,462,700
Feb 17, 2022	39.75	40.58	39.27	39.86	39.86	15,162,800
Feb 16, 2022	40.42	41.15	39.26	39.65	39.65	18,292,100
Feb 15, 2022	39.76	40.47	38.81	39.85	39.85	23,600,000
Feb 14, 2022	42.60	42.77	40.83	41.23	41.23	21,485,900
Feb 11, 2022	41.00	43.16	40.77	42.98	42.98	24,477,900
Feb 10, 2022	40.07	41.88	40.02	40.68	40.68	17,756,300
Feb 09, 2022	39.71	41.06	39.62	40.30	40.30	16,412,000
Feb 08, 2022	40.84	40.84	38.97	39.35	39.35	20,307,500
Feb 07, 2022	40.47	41.50	39.71	41.00	41.00	15,544,000
Feb 04, 2022	40.48	42.31	40.38	40.80	40.80	23,757,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,824.50-1.00(-0.03%)

Dow Futures30,923.00-10.00(-0.03%)

Nasdaq Futures11,671.25-3.00(-0.03%)

Russell 2000 Futures1,737.10-1.20(-0.07%)

Crude Oil111.87+0.11(+0.10%)

Gold1,817.30-3.90(-0.21%)

Occidental Petroleum Corporation (OXY)

S&P Futures
3,824.50
-1.00(-0.03%)

Dow Futures
30,923.00
-10.00(-0.03%)

Nasdaq Futures
11,671.25
-3.00(-0.03%)

Russell 2000 Futures
1,737.10
-1.20(-0.07%)

Crude Oil
111.87
+0.11(+0.10%)

Gold
1,817.30
-3.90(-0.21%)