Occidental Petroleum (NY: OXY )

25.10 USD +1.39 (+5.86%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 24.12 25.40 24.12 25.10 19,639,623 +1.39(+5.86%)
May 13, 2021 24.69 25.24 23.32 23.71 20,675,323 -1.41(-5.61%)
May 12, 2021 24.77 26.47 24.58 25.12 26,919,317 +0.59(+2.41%)
May 11, 2021 25.18 25.61 24.30 24.53 30,519,877 -2.10(-7.89%)
May 10, 2021 27.71 28.13 26.56 26.63 19,226,119 -0.76(-2.77%)
May 07, 2021 26.02 27.54 25.85 27.39 17,631,411 +0.74(+2.78%)
May 06, 2021 27.10 27.20 26.01 26.65 14,453,601 -0.40(-1.48%)
May 05, 2021 26.58 27.34 25.91 27.05 19,846,324 +1.19(+4.60%)
May 04, 2021 26.51 26.57 25.12 25.86 15,038,010 -0.28(-1.07%)
May 03, 2021 25.65 26.28 25.38 26.14 13,372,859 +0.78(+3.08%)
Apr 30, 2021 25.55 26.31 25.29 25.36 14,842,900 -0.58(-2.24%)
Apr 29, 2021 26.56 26.98 25.66 25.94 18,224,416 -0.16(-0.61%)
Apr 28, 2021 25.35 26.24 25.31 26.10 20,737,992 +1.01(+4.03%)
Apr 27, 2021 25.11 25.40 24.65 25.09 13,872,447 +0.19(+0.76%)
Apr 26, 2021 24.43 25.14 24.41 24.90 12,514,318 +0.25(+1.01%)
Apr 23, 2021 24.25 24.80 23.77 24.65 10,830,200 +0.55(+2.28%)
Apr 22, 2021 24.57 24.71 23.92 24.10 16,436,744 -0.35(-1.43%)
Apr 21, 2021 22.45 24.47 22.40 24.45 19,494,625 +1.25(+5.39%)
Apr 20, 2021 24.50 24.51 22.97 23.20 18,729,770 -1.34(-5.46%)
Apr 19, 2021 24.48 25.11 24.24 24.54 11,157,071 +0.16(+0.66%)
Apr 16, 2021 24.90 25.18 24.25 24.38 11,494,800 -0.48(-1.93%)
Apr 15, 2021 25.34 25.35 24.68 24.86 13,538,366 -0.69(-2.70%)
Apr 14, 2021 25.00 26.05 24.92 25.55 26,391,681 +1.26(+5.19%)
Apr 13, 2021 24.17 24.52 23.92 24.29 11,104,003 +0.06(+0.25%)
Apr 12, 2021 24.78 25.16 23.94 24.23 15,376,805 -0.36(-1.46%)
Apr 09, 2021 24.75 25.03 24.37 24.59 10,378,700 -0.14(-0.57%)
Apr 08, 2021 24.92 24.95 24.24 24.73 14,906,009 -0.57(-2.25%)
Apr 07, 2021 25.49 25.67 25.01 25.30 14,350,944 -0.05(-0.20%)
Apr 06, 2021 25.62 26.19 25.25 25.35 20,221,779 +0.04(+0.16%)
Apr 05, 2021 27.00 27.15 25.07 25.31 32,069,466 -2.07(-7.56%)
Apr 01, 2021 26.82 27.82 26.41 27.38 27,311,000 +0.76(+2.85%)
Mar 31, 2021 27.33 27.41 26.61 26.62 15,982,336 -0.71(-2.60%)
Mar 30, 2021 26.69 27.72 26.54 27.33 9,795,296 +0.33(+1.22%)
Mar 29, 2021 27.31 27.33 26.36 27.00 13,898,762 -0.76(-2.74%)
Mar 26, 2021 27.74 27.90 26.86 27.76 16,268,500 +1.06(+3.97%)
Mar 25, 2021 26.30 26.78 25.35 26.70 18,168,203 -0.36(-1.33%)
Mar 24, 2021 27.50 27.97 26.96 27.06 15,581,778 +0.47(+1.77%)
Mar 23, 2021 26.38 27.28 26.09 26.59 20,605,336 -0.87(-3.17%)
Mar 22, 2021 27.82 28.23 27.27 27.46 14,197,032 -0.64(-2.28%)
Mar 19, 2021 27.00 28.56 26.70 28.10 29,558,000 +1.48(+5.56%)
Mar 18, 2021 28.49 28.67 26.51 26.62 24,395,827 -2.42(-8.33%)
Mar 17, 2021 28.04 29.13 27.94 29.04 16,232,775 +0.87(+3.09%)
Mar 16, 2021 28.60 29.24 27.79 28.17 16,888,352 -1.13(-3.86%)
Mar 15, 2021 30.04 30.31 28.77 29.30 19,564,589 -1.33(-4.34%)
Mar 12, 2021 30.70 31.27 30.46 30.63 16,114,000 -0.35(-1.13%)
Mar 11, 2021 29.94 31.83 29.77 30.98 21,960,453 +1.62(+5.52%)
Mar 10, 2021 28.81 29.63 28.54 29.36 24,093,019 +0.71(+2.48%)
Mar 09, 2021 29.22 29.72 28.21 28.65 23,848,050 -1.12(-3.76%)
Mar 08, 2021 31.68 31.90 29.63 29.77 22,658,400 -1.46(-4.67%)
Mar 05, 2021 31.59 32.52 30.00 31.23 42,026,500 +1.33(+4.45%)
Mar 04, 2021 29.18 30.63 28.54 29.90 39,374,962 +1.24(+4.33%)
Mar 03, 2021 28.00 29.45 28.00 28.66 20,350,200 +0.84(+3.02%)
Mar 02, 2021 27.59 28.51 27.32 27.82 16,531,481 +0.18(+0.65%)
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.