Canada markets closed

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.54-0.55 (-0.82%)
At close: 04:00PM EST
66.81 +0.27 (+0.41%)
After hours: 07:59PM EST
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202367.1567.9366.5166.5466.548,752,900
Jan 26, 202365.3867.1364.7667.0967.0912,564,400
Jan 25, 202363.8664.5462.3164.5264.5210,053,300
Jan 24, 202364.3567.4661.4964.4364.438,519,100
Jan 23, 202367.3167.7166.3366.5066.509,891,500
Jan 20, 202366.1267.1165.4366.9166.9112,436,900
Jan 19, 202364.0466.0263.7865.6765.6710,038,400
Jan 18, 202365.2067.0564.2864.4264.4213,922,500
Jan 17, 202365.4265.9964.5664.7264.727,503,300
Jan 13, 202365.7566.1364.6765.3165.317,190,400
Jan 12, 202364.5066.4864.2565.7465.7412,351,900
Jan 11, 202365.0065.0063.6364.0964.097,613,900
Jan 10, 202364.2664.5963.1264.1564.156,613,500
Jan 09, 202364.8766.5863.9864.0864.0812,519,800
Jan 06, 202363.4164.6362.9463.7563.759,826,700
Jan 05, 202361.1262.7360.7562.2262.2210,692,800
Jan 04, 202359.9461.8459.7061.1161.1112,238,000
Jan 03, 202362.3062.9560.1161.0561.0513,104,000
Dec 30, 202262.0062.9961.9262.9962.998,177,200
Dec 29, 202261.5862.7161.2962.2862.287,338,700
Dec 28, 202263.8963.8961.7562.0862.0810,347,000
Dec 27, 202264.3164.8363.8864.3364.339,026,100
Dec 23, 202262.5263.9862.3863.9563.9511,828,800
Dec 22, 202263.7363.8560.6161.8061.8012,991,200
Dec 21, 202263.6363.9262.4663.7363.7311,611,900
Dec 20, 202262.2463.2462.0362.3762.379,925,600
Dec 19, 202263.0063.2461.7362.4162.4110,057,700
Dec 16, 202261.9562.8061.2762.5362.5319,373,100
Dec 15, 202262.9963.2962.1063.1663.1610,737,500
Dec 14, 202264.8465.1762.8363.6863.6813,390,400
Dec 13, 202265.3765.7663.8564.2864.2813,408,900
Dec 12, 202262.9064.6462.6064.0364.0312,659,500
Dec 09, 202263.5864.0362.5262.6062.6011,979,500
Dec 09, 20220.13 Dividend
Dec 08, 202265.5565.9663.0663.7163.5813,268,600
Dec 07, 202264.2165.1763.5363.9563.8211,757,800
Dec 06, 202266.1367.2263.7464.1464.0113,006,900
Dec 05, 202269.2270.2565.9266.3666.2215,275,500
Dec 02, 202268.3069.2167.8368.2168.079,092,400
Dec 01, 202270.3070.3568.7868.8068.669,247,400
Nov 30, 202270.4070.5368.6569.4969.3513,850,000
Nov 29, 202269.4069.9968.6269.1168.9712,701,700
Nov 28, 202268.1569.4367.3468.2368.0913,366,300
Nov 25, 202271.1871.2870.1470.2870.145,426,500
Nov 23, 202271.2572.2470.1171.1270.9712,375,500
Nov 22, 202270.5772.8870.1072.7772.6215,944,400
Nov 21, 202269.1169.9966.7769.5969.4521,673,000
Nov 18, 202269.0471.3868.5271.2571.1016,252,800
Nov 17, 202270.7671.4969.7771.4671.3111,624,400
Nov 16, 202273.1874.0071.9271.9371.7813,155,000
Nov 15, 202273.5174.8472.0674.4374.2817,099,100
Nov 14, 202273.7575.7873.2273.2873.1315,592,000
Nov 11, 202271.1674.7271.0574.3374.1820,663,600
Nov 10, 202269.5170.5367.5570.4870.3418,619,500
Nov 09, 202272.6573.0367.1467.9367.7924,783,400
Nov 08, 202275.7575.7574.0274.8374.6816,029,700
Nov 07, 202274.0576.1173.8275.9775.8117,469,200
Nov 04, 202274.4775.7672.6173.2773.1216,034,400
Nov 03, 202270.4972.6069.9072.1672.0112,815,300
Nov 02, 202273.4073.5470.9671.1070.9516,178,400
Nov 01, 202274.0274.4973.1673.8073.6513,011,800
Oct 31, 202271.2074.1371.1072.6072.4513,646,400
Oct 28, 202272.4973.2869.8571.8471.6913,814,400
Oct 27, 202273.5974.1771.7671.8771.7212,754,100
Oct 26, 202271.6073.2971.5072.5272.3712,722,000
Oct 25, 202270.8271.5770.2171.0970.9412,413,500
Oct 24, 202270.8172.1470.3070.8370.6912,902,800
Oct 21, 202269.8371.6669.1671.2671.1116,716,000
Oct 20, 202269.4570.4868.2868.8568.7115,403,000
Oct 19, 202267.6068.9867.4368.4668.3217,116,000
Oct 18, 202267.7568.2665.8667.7867.6415,683,800
Oct 17, 202268.0869.4067.2767.3667.2214,839,400
Oct 14, 202267.4069.0666.1866.6866.5417,836,000
Oct 13, 202263.6668.4963.6668.0067.8622,618,700
Oct 12, 202263.6665.8662.7765.1164.9817,647,100
Oct 11, 202264.1665.4562.7364.0363.9022,465,500
Oct 10, 202269.1070.2865.5965.6365.5024,069,200
Oct 07, 202270.8672.0469.0669.8069.6629,085,000
Oct 06, 202267.6070.8367.5170.5070.3623,475,300
Oct 05, 202266.0768.1665.6467.7467.6025,491,400
Oct 04, 202265.1667.1464.7366.1766.0325,152,300
Oct 03, 202263.7265.0363.4064.0663.9325,451,400
Sept 30, 202260.8062.2260.4161.4561.3219,494,900
Sept 29, 202261.2263.1260.5562.1161.9830,091,400
Sept 28, 202258.9661.6058.6361.4161.2822,343,900
Sept 27, 202258.8859.4757.6758.5358.4128,187,500
Sept 26, 202258.3159.2357.4357.8857.7625,390,700
Sept 23, 202259.6960.0758.0458.7358.6129,654,900
Sept 22, 202263.1964.2761.7561.8861.7520,343,200
Sept 21, 202265.6365.9662.3262.6862.5518,597,200
Sept 20, 202264.1064.8263.2564.2864.1520,264,200
Sept 19, 202262.6064.9462.4364.6864.5519,677,400
Sept 16, 202265.0065.0463.0164.4164.2857,451,400
Sept 15, 202265.8066.1465.0165.0964.9624,382,100
Sept 14, 202266.2267.7965.7667.2067.0628,407,000
Sept 13, 202265.6366.7864.5265.3465.2125,446,400
Sept 12, 202267.0067.8165.6866.8066.6626,349,100
Sept 09, 202265.5565.8864.2965.6165.4821,708,300
Sept 09, 20220.13 Dividend
Sept 08, 202266.0066.2064.0364.6164.3522,052,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...