Skip to main content

Occidental Petroleum (NY: OXY )

64.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 29.15 29.55 28.91 29.10 12,364,690 -0.11(-0.37%)
Feb 27, 2007 30.19 30.19 28.86 29.21 14,881,818 -1.04(-3.44%)
Feb 26, 2007 30.44 30.76 30.11 30.25 8,157,056 -0.20(-0.64%)
Feb 23, 2007 30.44 30.66 30.20 30.44 9,352,886 +0.16(+0.52%)
Feb 22, 2007 30.08 30.30 29.70 30.28 10,018,742 +0.15(+0.48%)
Feb 21, 2007 29.61 30.33 29.50 30.14 10,671,917 +0.38(+1.27%)
Feb 20, 2007 29.73 29.97 29.55 29.76 6,477,233 -0.22(-0.74%)
Feb 16, 2007 30.03 30.37 29.91 29.98 10,905,704 -0.06(-0.21%)
Feb 15, 2007 30.35 30.45 29.74 30.04 12,889,957 -0.30(-1.00%)
Feb 14, 2007 29.48 30.57 29.44 30.35 18,624,452 +0.95(+3.22%)
Feb 13, 2007 29.06 29.48 29.06 29.40 6,959,288 +0.38(+1.33%)
Feb 12, 2007 29.15 29.20 28.77 29.02 9,467,992 -0.33(-1.14%)
Feb 09, 2007 29.66 29.93 29.27 29.35 7,431,240 -0.45(-1.50%)
Feb 08, 2007 29.48 30.00 29.10 29.80 9,590,160 +0.38(+1.29%)
Feb 07, 2007 29.44 29.70 29.29 29.42 9,350,192 -0.01(-0.04%)
Feb 06, 2007 29.63 29.65 29.32 29.43 7,294,931 -0.01(-0.02%)
Feb 05, 2007 29.68 29.94 29.33 29.44 8,655,331 -0.40(-1.33%)
Feb 02, 2007 29.91 29.96 29.29 29.84 6,748,742 +0.31(+1.05%)
Feb 01, 2007 29.32 29.72 29.22 29.53 15,524,374 +0.28(+0.95%)
Jan 31, 2007 28.93 29.50 28.77 29.25 11,080,846 +0.32(+1.11%)
Jan 30, 2007 28.56 29.08 28.41 28.93 11,827,536 +0.43(+1.51%)
Jan 29, 2007 28.95 29.00 28.39 28.50 11,433,824 -0.30(-1.03%)
Jan 26, 2007 28.74 29.05 28.52 28.80 10,371,878 +0.15(+0.53%)
Jan 25, 2007 29.15 29.29 28.60 28.64 10,962,605 -0.50(-1.73%)
Jan 24, 2007 28.83 29.23 28.47 29.15 12,784,238 +0.70(+2.46%)
Jan 23, 2007 27.92 28.74 27.85 28.45 11,424,789 +0.81(+2.92%)
Jan 22, 2007 28.66 28.69 27.64 27.64 13,916,715 -0.59(-2.10%)
Jan 19, 2007 28.04 28.34 27.67 28.23 14,465,757 +0.72(+2.61%)
Jan 18, 2007 27.98 28.24 27.40 27.51 12,791,846 -0.25(-0.91%)
Jan 17, 2007 27.65 28.14 27.33 27.77 12,579,457 +0.28(+1.01%)
Jan 16, 2007 27.82 27.97 27.38 27.49 10,114,317 -0.52(-1.87%)
Jan 12, 2007 27.22 28.14 27.17 28.01 14,531,217 +0.83(+3.06%)
Jan 11, 2007 27.12 27.91 27.08 27.18 16,030,304 -0.03(-0.12%)
Jan 10, 2007 27.19 27.41 26.54 27.21 21,995,902 -0.33(-1.21%)
Jan 09, 2007 28.08 28.16 27.45 27.55 17,552,690 -1.05(-3.68%)
Jan 08, 2007 29.03 29.14 28.35 28.60 10,926,467 -0.08(-0.26%)
Jan 05, 2007 28.74 28.93 28.35 28.68 13,760,911 -0.20(-0.68%)
Jan 04, 2007 29.34 29.34 28.62 28.87 11,783,315 -0.61(-2.05%)
Jan 03, 2007 30.81 30.83 29.34 29.48 10,842,780 -1.33(-4.32%)
Dec 29, 2006 30.91 30.98 30.64 30.81 4,504,550 -0.25(-0.79%)
Dec 28, 2006 31.36 31.39 30.90 31.05 4,308,962 -0.16(-0.51%)
Dec 27, 2006 30.70 31.27 30.57 31.21 5,024,428 +0.50(+1.64%)
Dec 26, 2006 30.84 31.22 30.31 30.71 5,689,333 -0.29(-0.94%)
Dec 22, 2006 31.39 31.50 30.93 31.00 5,171,674 -0.33(-1.07%)
Dec 21, 2006 31.86 31.97 31.10 31.33 6,875,066 -0.16(-0.52%)
Dec 20, 2006 31.56 31.68 31.25 31.50 8,538,517 -0.12(-0.38%)
Dec 19, 2006 31.16 31.75 30.49 31.62 9,795,575 +0.26(+0.83%)
Dec 18, 2006 32.27 32.35 31.22 31.36 12,099,996 -1.40(-4.28%)
Dec 15, 2006 32.76 32.89 32.33 32.76 9,297,728 +0.00(+0.00%)
Dec 14, 2006 32.05 33.06 31.83 32.76 10,933,917 +1.16(+3.67%)
Dec 13, 2006 31.60 31.84 31.22 31.60 6,688,512 +0.43(+1.38%)
Dec 12, 2006 31.15 31.46 30.87 31.17 6,329,353 +0.13(+0.41%)
Dec 11, 2006 30.88 31.36 30.80 31.04 4,733,423 -0.20(-0.63%)
Dec 08, 2006 31.54 31.65 31.16 31.24 5,947,370 +0.08(+0.26%)
Dec 07, 2006 31.72 31.85 31.15 31.15 5,474,091 -0.47(-1.48%)
Dec 06, 2006 31.77 32.15 31.60 31.62 5,951,015 -0.29(-0.91%)
Dec 05, 2006 31.68 32.02 31.36 31.91 6,366,759 +0.42(+1.32%)
Dec 04, 2006 31.46 31.55 31.02 31.50 6,123,621 -0.31(-0.97%)
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.