Occidental Petroleum (NY: OXY )

26.61 USD -0.14 (-0.52%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 26.26 27.01 25.20 26.61 21,626,598 -0.14(-0.52%)
Feb 25, 2021 28.17 28.54 26.45 26.75 21,096,184 -1.41(-5.01%)
Feb 24, 2021 26.50 28.68 25.96 28.16 27,748,703 +2.10(+8.06%)
Feb 23, 2021 26.29 26.65 24.42 26.06 22,573,705 -0.41(-1.55%)
Feb 22, 2021 25.99 27.46 25.82 26.47 22,770,769 +1.05(+4.13%)
Feb 19, 2021 25.32 25.90 25.03 25.42 14,936,100 +0.14(+0.55%)
Feb 18, 2021 26.45 26.73 25.21 25.28 15,295,695 -1.45(-5.42%)
Feb 17, 2021 26.84 27.18 25.85 26.73 15,164,327 +0.27(+1.02%)
Feb 16, 2021 26.52 26.95 25.88 26.46 19,208,583 +1.07(+4.21%)
Feb 12, 2021 24.69 25.75 24.56 25.39 12,382,000 +0.41(+1.64%)
Feb 11, 2021 25.40 25.41 24.08 24.98 15,221,587 -0.62(-2.42%)
Feb 10, 2021 24.83 25.79 24.80 25.60 22,364,420 +0.95(+3.85%)
Feb 09, 2021 24.60 25.15 24.10 24.65 20,739,317 -0.80(-3.14%)
Feb 08, 2021 23.02 25.50 23.00 25.45 31,463,107 +2.89(+12.81%)
Feb 05, 2021 22.83 23.14 22.20 22.56 13,227,500 +0.26(+1.17%)
Feb 04, 2021 22.33 22.59 21.66 22.30 13,146,312 +0.28(+1.27%)
Feb 03, 2021 20.98 22.16 20.86 22.02 18,284,197 +1.29(+6.22%)
Feb 02, 2021 21.49 21.77 20.62 20.73 15,491,083 +0.34(+1.67%)
Feb 01, 2021 20.63 20.75 19.80 20.39 13,680,439 +0.33(+1.65%)
Jan 29, 2021 20.67 21.38 19.73 20.06 19,971,400 -0.89(-4.25%)
Jan 28, 2021 20.80 21.49 20.23 20.95 16,420,634 +0.37(+1.80%)
Jan 27, 2021 19.99 21.66 19.46 20.58 25,655,970 +0.20(+0.98%)
Jan 26, 2021 21.90 22.42 20.35 20.38 19,082,854 -1.13(-5.25%)
Jan 25, 2021 21.00 21.62 20.67 21.51 15,370,505 +0.02(+0.09%)
Jan 22, 2021 20.67 21.60 20.26 21.49 17,640,700 -0.05(-0.23%)
Jan 21, 2021 22.91 22.99 21.44 21.54 19,300,139 -1.48(-6.43%)
Jan 20, 2021 23.27 23.53 22.75 23.02 14,699,942 -0.05(-0.22%)
Jan 19, 2021 23.05 23.75 22.87 23.07 21,892,288 +0.68(+3.04%)
Jan 15, 2021 23.45 23.71 22.36 22.39 24,701,700 -1.85(-7.63%)
Jan 14, 2021 22.84 24.60 22.62 24.24 29,830,431 +1.91(+8.55%)
Jan 13, 2021 22.69 22.78 22.13 22.33 19,518,020 -0.29(-1.28%)
Jan 12, 2021 20.59 22.79 20.27 22.62 37,269,686 +2.54(+12.65%)
Jan 11, 2021 19.25 20.18 19.00 20.08 15,120,400 +0.00(+0.00%)
Jan 08, 2021 20.88 21.03 19.87 20.08 18,277,900 -0.49(-2.38%)
Jan 07, 2021 20.21 21.15 20.03 20.57 24,277,825 +0.57(+2.85%)
Jan 06, 2021 19.52 20.28 18.97 20.00 37,114,341 +0.79(+4.11%)
Jan 05, 2021 17.80 19.95 17.65 19.21 37,251,659 +1.76(+10.09%)
Jan 04, 2021 17.75 17.98 17.32 17.45 18,491,819 +0.14(+0.81%)
Dec 31, 2020 17.31 17.31 17.31 16,476,620 -0.60(-3.35%)
Dec 30, 2020 17.21 18.14 17.14 17.91 16,476,620 +0.67(+3.89%)
Dec 29, 2020 17.59 17.79 17.09 17.24 18,054,062 -0.16(-0.92%)
Dec 28, 2020 17.72 18.11 17.35 17.40 14,586,931 -0.27(-1.53%)
Dec 24, 2020 18.17 18.17 17.40 17.67 9,203,900 -0.22(-1.23%)
Dec 23, 2020 17.13 18.39 17.05 17.89 23,973,417 +0.97(+5.73%)
Dec 22, 2020 17.50 17.57 16.88 16.92 21,505,962 -0.55(-3.15%)
Dec 21, 2020 17.01 18.03 16.94 17.47 29,630,766 -1.05(-5.67%)
Dec 18, 2020 19.07 19.48 18.45 18.52 38,206,500 -0.66(-3.44%)
Dec 17, 2020 19.72 19.77 19.10 19.18 17,615,039 -0.27(-1.39%)
Dec 16, 2020 19.77 19.88 19.24 19.45 17,036,074 -0.39(-1.97%)
Dec 15, 2020 19.56 20.18 18.82 19.84 26,858,517 +0.67(+3.50%)
Dec 14, 2020 21.43 21.65 19.08 19.17 36,096,288 -1.72(-8.23%)
Dec 11, 2020 21.21 21.35 20.35 20.89 30,940,900 -0.42(-1.97%)
Dec 10, 2020 19.40 21.61 19.30 21.31 52,063,156 +1.92(+9.90%)
Dec 09, 2020 19.65 20.40 18.82 19.39 44,601,275 +0.26(+1.36%)
Dec 08, 2020 17.86 19.30 17.82 19.13 32,860,266 +0.94(+5.17%)
Dec 07, 2020 17.83 18.68 17.55 18.19 32,204,991 -0.40(-2.15%)
Dec 04, 2020 16.91 18.61 16.90 18.59 52,874,400 +2.20(+13.42%)
Dec 03, 2020 16.03 16.74 15.66 16.39 26,575,544 +0.45(+2.82%)
Dec 02, 2020 14.92 16.51 14.77 15.94 32,978,746 +0.81(+5.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.