STOCKS DROP AS INFLATION CONCERNS OUTWEIGH EARNINGS OPTIMISM

Bitcoin prices hover near six-month high as first-ever bitcoin futures ETF readies for launch

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

33.48+1.82 (+5.75%)

As of 9:34AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 18, 2021	32.66	33.58	32.86	33.48	33.48	2,264,868
Oct. 15, 2021	32.66	32.84	31.56	31.66	31.66	14,773,700
Oct. 14, 2021	32.90	33.19	31.77	31.99	31.99	17,846,800
Oct. 13, 2021	32.41	32.83	32.02	32.28	32.28	14,943,900
Oct. 12, 2021	33.24	33.95	32.64	33.01	33.01	15,502,200
Oct. 11, 2021	34.22	34.57	33.23	33.39	33.39	21,394,900
Oct. 08, 2021	33.19	33.98	32.98	33.63	33.63	20,238,400
Oct. 07, 2021	32.00	32.76	31.28	32.48	32.48	21,848,900
Oct. 06, 2021	31.81	32.55	31.26	32.00	32.00	22,400,600
Oct. 05, 2021	32.35	33.48	32.06	32.77	32.77	27,604,500
Oct. 04, 2021	31.64	32.46	31.43	31.81	31.81	25,391,800
Oct. 01, 2021	29.82	31.17	29.76	31.15	31.15	19,625,100
Sep. 30, 2021	29.83	30.13	29.26	29.58	29.58	19,148,300
Sep. 29, 2021	30.17	30.47	29.46	30.03	30.03	16,325,000
Sep. 28, 2021	30.59	30.90	29.58	29.90	29.90	29,296,300
Sep. 27, 2021	29.02	30.35	29.00	30.19	30.19	26,376,700
Sep. 24, 2021	27.62	28.45	27.55	28.10	28.10	13,473,800
Sep. 23, 2021	26.97	28.20	26.58	27.96	27.96	17,428,000
Sep. 22, 2021	26.22	27.26	26.22	26.75	26.75	21,793,400
Sep. 21, 2021	25.82	26.08	25.07	25.43	25.43	12,866,200
Sep. 20, 2021	25.74	25.92	24.96	25.48	25.48	20,470,000
Sep. 17, 2021	27.11	27.68	26.74	26.94	26.94	25,230,600
Sep. 16, 2021	27.71	27.72	27.09	27.33	27.33	13,235,200
Sep. 15, 2021	27.10	28.08	27.05	27.88	27.88	25,212,400
Sep. 14, 2021	27.17	27.46	26.02	26.28	26.28	16,350,300
Sep. 13, 2021	25.40	26.78	25.39	26.65	26.65	22,818,800
Sep. 10, 2021	25.49	25.78	24.94	24.98	24.98	10,683,100
Sep. 09, 2021	24.79	25.62	24.39	25.07	25.07	12,905,300
Sep. 09, 2021	0.01 Dividend
Sep. 08, 2021	25.96	26.21	24.82	24.91	24.90	12,672,600
Sep. 07, 2021	25.65	26.38	25.52	25.66	25.65	11,330,500
Sep. 03, 2021	26.40	26.87	25.78	25.92	25.91	13,454,900
Sep. 02, 2021	25.56	26.93	25.50	26.58	26.57	21,133,400
Sep. 01, 2021	25.60	25.86	24.86	25.08	25.07	14,779,500
Aug. 31, 2021	25.51	26.14	25.15	25.69	25.68	17,367,700
Aug. 30, 2021	25.83	26.19	25.22	25.25	25.24	10,804,400
Aug. 27, 2021	24.45	25.79	24.45	25.66	25.65	17,284,500
Aug. 26, 2021	24.30	24.72	23.91	24.00	23.99	11,491,000
Aug. 25, 2021	24.30	24.87	23.91	24.63	24.62	10,024,500
Aug. 24, 2021	23.82	24.74	23.74	24.38	24.37	15,360,000
Aug. 23, 2021	22.88	23.55	22.80	23.47	23.46	17,577,600
Aug. 20, 2021	21.79	22.11	21.62	21.95	21.94	18,508,400
Aug. 19, 2021	22.88	23.21	21.83	22.09	22.08	26,408,100
Aug. 18, 2021	24.29	24.58	23.43	23.45	23.44	15,233,200
Aug. 17, 2021	24.59	24.89	23.92	24.08	24.07	15,987,800
Aug. 16, 2021	25.20	25.26	24.42	24.79	24.78	16,354,900
Aug. 13, 2021	26.76	26.87	25.75	25.79	25.78	11,967,400
Aug. 12, 2021	26.77	26.98	26.28	26.87	26.86	9,245,400
Aug. 11, 2021	26.33	26.84	26.00	26.84	26.83	15,265,600
Aug. 10, 2021	25.71	26.42	25.65	26.26	26.25	13,269,600
Aug. 09, 2021	25.62	26.14	25.34	25.61	25.60	12,029,100
Aug. 06, 2021	26.68	27.08	26.23	26.39	26.38	12,854,400
Aug. 05, 2021	25.94	26.83	25.88	26.19	26.18	12,976,200
Aug. 04, 2021	25.98	26.89	25.44	25.69	25.68	20,780,200
Aug. 03, 2021	25.49	26.50	25.22	26.43	26.42	15,215,300
Aug. 02, 2021	26.10	27.06	25.72	25.79	25.78	13,880,000
Jul. 30, 2021	26.51	26.81	25.92	26.10	26.09	15,114,100
Jul. 29, 2021	27.30	27.42	26.68	26.78	26.77	11,718,200
Jul. 28, 2021	26.55	27.22	26.06	26.90	26.89	11,767,700
Jul. 27, 2021	26.75	26.84	25.89	26.26	26.25	12,870,400
Jul. 26, 2021	26.69	27.60	26.69	27.12	27.11	11,080,800
Jul. 23, 2021	27.04	27.07	26.25	26.58	26.57	9,502,500
Jul. 22, 2021	27.14	27.35	26.44	27.01	27.00	12,459,600
Jul. 21, 2021	25.87	27.55	25.87	27.18	27.17	19,629,300
Jul. 20, 2021	24.80	25.80	24.52	25.37	25.36	17,071,000
Jul. 19, 2021	24.39	25.11	23.90	24.82	24.81	28,376,800
Jul. 16, 2021	27.50	27.59	25.87	25.94	25.93	18,512,300
Jul. 15, 2021	27.69	28.26	26.93	27.23	27.22	18,361,000
Jul. 14, 2021	30.21	30.63	27.64	27.83	27.82	22,822,500
Jul. 13, 2021	29.83	30.27	29.50	30.08	30.07	11,039,500
Jul. 12, 2021	29.63	30.31	29.31	29.99	29.98	11,171,500
Jul. 09, 2021	30.22	30.40	29.57	30.24	30.23	13,108,800
Jul. 08, 2021	28.50	29.92	28.50	29.66	29.65	16,379,100
Jul. 07, 2021	30.80	31.19	29.01	29.48	29.47	20,238,500
Jul. 06, 2021	32.51	32.57	30.35	30.51	30.50	21,467,000
Jul. 02, 2021	32.42	32.86	32.03	32.58	32.57	10,646,500
Jul. 01, 2021	32.85	33.50	32.20	32.86	32.85	23,100,200
Jun. 30, 2021	31.67	31.90	30.99	31.27	31.26	12,823,900
Jun. 29, 2021	31.50	32.37	31.10	31.30	31.29	15,619,000
Jun. 28, 2021	32.61	32.65	31.04	31.24	31.23	17,426,100
Jun. 25, 2021	31.90	33.01	31.55	32.91	32.90	25,211,900
Jun. 24, 2021	30.66	31.78	30.41	31.74	31.73	15,182,200
Jun. 23, 2021	30.66	31.85	30.56	30.96	30.95	24,067,600
Jun. 22, 2021	29.44	30.07	29.00	30.01	30.00	15,195,900
Jun. 21, 2021	28.16	29.59	28.16	29.50	29.49	18,633,600
Jun. 18, 2021	28.17	28.84	27.85	27.99	27.98	24,074,300
Jun. 17, 2021	30.22	30.72	27.82	28.22	28.21	39,315,200
Jun. 16, 2021	28.92	30.70	28.49	30.54	30.53	42,712,700
Jun. 15, 2021	28.52	29.28	28.35	29.20	29.19	13,087,700
Jun. 14, 2021	28.66	29.38	27.98	28.28	28.27	13,827,300
Jun. 11, 2021	28.52	28.96	28.21	28.33	28.32	10,863,600
Jun. 10, 2021	29.05	29.29	27.92	28.33	28.32	14,212,500
Jun. 09, 2021	29.49	29.69	28.34	28.35	28.34	15,365,900
Jun. 09, 2021	0.01 Dividend
Jun. 08, 2021	29.09	29.49	28.48	29.19	29.17	12,127,700
Jun. 07, 2021	29.32	29.79	28.98	29.16	29.14	10,040,800
Jun. 04, 2021	29.44	29.91	28.61	29.14	29.12	16,134,500
Jun. 03, 2021	29.21	30.05	28.74	29.28	29.26	19,504,400
Jun. 02, 2021	28.68	29.88	28.02	29.23	29.21	28,273,100
Jun. 01, 2021	26.67	28.49	26.66	28.47	28.45	27,701,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,881.38-46.72(-0.22%)

S&P 5004,451.89-19.48(-0.44%)

DOW35,105.12-189.64(-0.54%)

CAD/USD0.8082-0.0004(-0.05%)

CRUDE OIL83.22+0.94(+1.14%)

BTC-CAD76,019.14-118.85(-0.16%)

STOCKS DROP AS INFLATION CONCERNS OUTWEIGH EARNINGS OPTIMISM

Occidental Petroleum Corporation (OXY)

S&P/TSX
20,881.38
-46.72(-0.22%)

S&P 500
4,451.89
-19.48(-0.44%)

DOW
35,105.12
-189.64(-0.54%)

CAD/USD
0.8082
-0.0004(-0.05%)

CRUDE OIL
83.22
+0.94(+1.14%)

BTC-CAD
76,019.14
-118.85(-0.16%)