U.S. markets closed

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.330.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202128.5228.9628.2128.3328.3310,849,300
Jun 10, 202129.0529.2927.9228.3328.3314,212,500
Jun 09, 202129.4929.6928.3428.3528.3515,365,900
Jun 09, 20210.01 Dividend
Jun 08, 202129.0929.4928.4829.1929.1812,127,700
Jun 07, 202129.3229.7928.9829.1629.1510,040,800
Jun 04, 202129.4429.9128.6129.1429.1316,130,400
Jun 03, 202129.2130.0528.7429.2829.2719,504,400
Jun 02, 202128.6829.8828.0229.2329.2228,273,100
Jun 01, 202126.6728.4926.6628.4728.4627,701,900
May 28, 202126.1126.2525.7825.9625.9510,132,100
May 27, 202125.7926.1925.5926.0726.0619,886,300
May 26, 202124.6725.4424.5525.2925.2814,084,100
May 25, 202125.4025.6024.5924.6224.6113,774,200
May 24, 202125.3825.5524.9025.4425.4313,100,500
May 21, 202125.3825.6625.0325.1225.1113,212,200
May 20, 202125.1425.2224.4924.9524.9414,554,200
May 19, 202124.9625.6124.6525.0725.0618,157,200
May 18, 202126.3426.8325.8025.8725.8615,992,400
May 17, 202125.2426.4124.9426.3926.3817,232,100
May 14, 202124.1225.4024.1225.1025.0919,630,700
May 13, 202124.6925.2423.3223.7123.7020,686,400
May 12, 202124.6426.4724.5825.1225.1126,921,900
May 11, 202125.4025.6124.3024.5324.5230,525,000
May 10, 202127.7128.1326.5626.6326.6219,188,300
May 07, 202126.0227.5425.8527.3927.3817,612,200
May 06, 202127.1027.2026.0126.6526.6414,458,200
May 05, 202126.3027.3226.3027.0527.0411,628,900
May 04, 202126.5126.5725.1225.8625.8515,044,700
May 03, 202125.6526.2825.3826.1426.1313,380,900
Apr 30, 202125.5526.3125.2925.3625.3514,840,200
Apr 29, 202126.5626.9825.6625.9425.9318,230,000
Apr 28, 202125.3526.2425.3126.1026.0920,741,000
Apr 27, 202125.1125.4024.6525.0925.0813,876,000
Apr 26, 202124.4325.1424.4124.9024.8912,515,600
Apr 23, 202124.2524.8123.7724.6524.6410,825,300
Apr 22, 202124.5724.7123.9224.1024.0916,448,500
Apr 21, 202122.4524.4722.4024.4524.4419,500,100
Apr 20, 202124.5024.5122.9723.2023.1918,736,200
Apr 19, 202124.4825.1124.2424.5424.5311,162,600
Apr 16, 202125.0025.1824.2524.3824.3711,494,800
Apr 15, 202125.3425.3524.6824.8624.8513,541,200
Apr 14, 202125.0026.0524.9225.5525.5426,392,800
Apr 13, 202124.1724.5323.9224.2924.2811,106,500
Apr 12, 202124.7825.1623.9424.2324.2215,386,300
Apr 09, 202124.7525.0324.3724.5924.5810,378,800
Apr 08, 202124.9224.9524.2424.7324.7214,911,100
Apr 07, 202125.4925.6725.0125.3025.2914,354,600
Apr 06, 202125.6226.1925.2625.3525.3420,232,400
Apr 05, 202127.0027.1525.0725.3125.3032,081,300
Apr 01, 202126.8227.8226.4127.3827.3727,311,000
Mar 31, 202127.3327.4126.6126.6226.6115,989,700
Mar 30, 202126.6927.7226.5427.3327.329,799,200
Mar 29, 202127.3127.3426.3627.0026.9913,907,100
Mar 26, 202127.7427.9026.8627.7627.7516,268,500
Mar 25, 202126.3026.7825.3526.7026.6918,172,000
Mar 24, 202127.5027.9726.9627.0627.0515,596,400
Mar 23, 202126.3827.2826.0926.5926.5820,609,400
Mar 22, 202127.8228.2327.2727.4627.4514,200,400
Mar 19, 202127.0028.5626.7028.1028.0929,558,100
Mar 18, 202128.4928.6726.5126.6226.6124,421,000
Mar 17, 202128.0429.1327.9429.0429.0316,242,400
Mar 16, 202128.6029.2427.7928.1728.1616,895,200
Mar 15, 202130.0430.3128.7729.3029.2919,532,800
Mar 12, 202130.7031.2730.4630.6330.6216,114,000
Mar 11, 202129.9431.8329.7730.9830.9721,984,300
Mar 10, 202128.8529.6328.5429.3629.3524,101,800
Mar 09, 202129.2229.7228.2128.6528.6423,868,200
Mar 09, 20210.01 Dividend
Mar 08, 202131.6831.9029.6329.7729.7522,684,800
Mar 05, 202131.5932.5230.0031.2331.2142,026,500
Mar 04, 202129.1830.6328.5429.9029.8839,491,600
Mar 03, 202128.0029.4528.0028.6628.6420,382,100
Mar 02, 202127.5928.5127.3227.8227.8016,557,000
Mar 01, 202127.3728.2827.0127.6427.6216,185,700
Feb 26, 202126.2627.0125.2126.6126.5921,626,700
Feb 25, 202128.1728.5426.4526.7526.7321,142,500
Feb 24, 202126.5028.6825.9628.1628.1427,789,000
Feb 23, 202126.2926.6524.4226.0626.0422,587,700
Feb 22, 202125.9927.4625.8226.4726.4522,820,600
Feb 19, 202125.3225.9025.0325.4225.4014,936,100
Feb 18, 202126.4526.7325.2125.2825.2615,311,700
Feb 17, 202126.8427.1825.8526.7326.7115,082,100
Feb 16, 202126.6626.9525.8826.4626.4419,260,400
Feb 12, 202124.6925.7524.5625.3925.3712,382,000
Feb 11, 202125.4025.4124.0824.9824.9615,232,200
Feb 10, 202124.8325.7924.8025.6025.5822,400,500
Feb 09, 202124.6025.1524.1024.6524.6320,757,100
Feb 08, 202123.0225.5023.0025.4525.4331,510,500
Feb 05, 202122.8323.1422.2022.5622.5413,227,600
Feb 04, 202122.3322.5921.6622.3022.2813,247,100
Feb 03, 202120.9822.1620.8722.0222.0118,308,300
Feb 02, 202121.4921.7720.6220.7320.7215,513,800
Feb 01, 202120.6320.7519.8020.3920.3813,688,000
Jan 29, 202120.6621.3819.7320.0620.0519,971,500
Jan 28, 202120.8021.4920.2320.9520.9416,438,200
Jan 27, 202119.9921.6619.4620.5820.5725,688,400
Jan 26, 202121.9022.4220.3520.3820.3719,138,100
Jan 25, 202121.0021.6220.6721.5121.5015,398,900
Jan 22, 202120.6721.6020.2621.4921.4817,640,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...