Canada markets close in 6 hours 26 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 202132.6633.5832.8633.4833.482,264,868
Oct. 15, 202132.6632.8431.5631.6631.6614,773,700
Oct. 14, 202132.9033.1931.7731.9931.9917,846,800
Oct. 13, 202132.4132.8332.0232.2832.2814,943,900
Oct. 12, 202133.2433.9532.6433.0133.0115,502,200
Oct. 11, 202134.2234.5733.2333.3933.3921,394,900
Oct. 08, 202133.1933.9832.9833.6333.6320,238,400
Oct. 07, 202132.0032.7631.2832.4832.4821,848,900
Oct. 06, 202131.8132.5531.2632.0032.0022,400,600
Oct. 05, 202132.3533.4832.0632.7732.7727,604,500
Oct. 04, 202131.6432.4631.4331.8131.8125,391,800
Oct. 01, 202129.8231.1729.7631.1531.1519,625,100
Sep. 30, 202129.8330.1329.2629.5829.5819,148,300
Sep. 29, 202130.1730.4729.4630.0330.0316,325,000
Sep. 28, 202130.5930.9029.5829.9029.9029,296,300
Sep. 27, 202129.0230.3529.0030.1930.1926,376,700
Sep. 24, 202127.6228.4527.5528.1028.1013,473,800
Sep. 23, 202126.9728.2026.5827.9627.9617,428,000
Sep. 22, 202126.2227.2626.2226.7526.7521,793,400
Sep. 21, 202125.8226.0825.0725.4325.4312,866,200
Sep. 20, 202125.7425.9224.9625.4825.4820,470,000
Sep. 17, 202127.1127.6826.7426.9426.9425,230,600
Sep. 16, 202127.7127.7227.0927.3327.3313,235,200
Sep. 15, 202127.1028.0827.0527.8827.8825,212,400
Sep. 14, 202127.1727.4626.0226.2826.2816,350,300
Sep. 13, 202125.4026.7825.3926.6526.6522,818,800
Sep. 10, 202125.4925.7824.9424.9824.9810,683,100
Sep. 09, 202124.7925.6224.3925.0725.0712,905,300
Sep. 09, 20210.01 Dividend
Sep. 08, 202125.9626.2124.8224.9124.9012,672,600
Sep. 07, 202125.6526.3825.5225.6625.6511,330,500
Sep. 03, 202126.4026.8725.7825.9225.9113,454,900
Sep. 02, 202125.5626.9325.5026.5826.5721,133,400
Sep. 01, 202125.6025.8624.8625.0825.0714,779,500
Aug. 31, 202125.5126.1425.1525.6925.6817,367,700
Aug. 30, 202125.8326.1925.2225.2525.2410,804,400
Aug. 27, 202124.4525.7924.4525.6625.6517,284,500
Aug. 26, 202124.3024.7223.9124.0023.9911,491,000
Aug. 25, 202124.3024.8723.9124.6324.6210,024,500
Aug. 24, 202123.8224.7423.7424.3824.3715,360,000
Aug. 23, 202122.8823.5522.8023.4723.4617,577,600
Aug. 20, 202121.7922.1121.6221.9521.9418,508,400
Aug. 19, 202122.8823.2121.8322.0922.0826,408,100
Aug. 18, 202124.2924.5823.4323.4523.4415,233,200
Aug. 17, 202124.5924.8923.9224.0824.0715,987,800
Aug. 16, 202125.2025.2624.4224.7924.7816,354,900
Aug. 13, 202126.7626.8725.7525.7925.7811,967,400
Aug. 12, 202126.7726.9826.2826.8726.869,245,400
Aug. 11, 202126.3326.8426.0026.8426.8315,265,600
Aug. 10, 202125.7126.4225.6526.2626.2513,269,600
Aug. 09, 202125.6226.1425.3425.6125.6012,029,100
Aug. 06, 202126.6827.0826.2326.3926.3812,854,400
Aug. 05, 202125.9426.8325.8826.1926.1812,976,200
Aug. 04, 202125.9826.8925.4425.6925.6820,780,200
Aug. 03, 202125.4926.5025.2226.4326.4215,215,300
Aug. 02, 202126.1027.0625.7225.7925.7813,880,000
Jul. 30, 202126.5126.8125.9226.1026.0915,114,100
Jul. 29, 202127.3027.4226.6826.7826.7711,718,200
Jul. 28, 202126.5527.2226.0626.9026.8911,767,700
Jul. 27, 202126.7526.8425.8926.2626.2512,870,400
Jul. 26, 202126.6927.6026.6927.1227.1111,080,800
Jul. 23, 202127.0427.0726.2526.5826.579,502,500
Jul. 22, 202127.1427.3526.4427.0127.0012,459,600
Jul. 21, 202125.8727.5525.8727.1827.1719,629,300
Jul. 20, 202124.8025.8024.5225.3725.3617,071,000
Jul. 19, 202124.3925.1123.9024.8224.8128,376,800
Jul. 16, 202127.5027.5925.8725.9425.9318,512,300
Jul. 15, 202127.6928.2626.9327.2327.2218,361,000
Jul. 14, 202130.2130.6327.6427.8327.8222,822,500
Jul. 13, 202129.8330.2729.5030.0830.0711,039,500
Jul. 12, 202129.6330.3129.3129.9929.9811,171,500
Jul. 09, 202130.2230.4029.5730.2430.2313,108,800
Jul. 08, 202128.5029.9228.5029.6629.6516,379,100
Jul. 07, 202130.8031.1929.0129.4829.4720,238,500
Jul. 06, 202132.5132.5730.3530.5130.5021,467,000
Jul. 02, 202132.4232.8632.0332.5832.5710,646,500
Jul. 01, 202132.8533.5032.2032.8632.8523,100,200
Jun. 30, 202131.6731.9030.9931.2731.2612,823,900
Jun. 29, 202131.5032.3731.1031.3031.2915,619,000
Jun. 28, 202132.6132.6531.0431.2431.2317,426,100
Jun. 25, 202131.9033.0131.5532.9132.9025,211,900
Jun. 24, 202130.6631.7830.4131.7431.7315,182,200
Jun. 23, 202130.6631.8530.5630.9630.9524,067,600
Jun. 22, 202129.4430.0729.0030.0130.0015,195,900
Jun. 21, 202128.1629.5928.1629.5029.4918,633,600
Jun. 18, 202128.1728.8427.8527.9927.9824,074,300
Jun. 17, 202130.2230.7227.8228.2228.2139,315,200
Jun. 16, 202128.9230.7028.4930.5430.5342,712,700
Jun. 15, 202128.5229.2828.3529.2029.1913,087,700
Jun. 14, 202128.6629.3827.9828.2828.2713,827,300
Jun. 11, 202128.5228.9628.2128.3328.3210,863,600
Jun. 10, 202129.0529.2927.9228.3328.3214,212,500
Jun. 09, 202129.4929.6928.3428.3528.3415,365,900
Jun. 09, 20210.01 Dividend
Jun. 08, 202129.0929.4928.4829.1929.1712,127,700
Jun. 07, 202129.3229.7928.9829.1629.1410,040,800
Jun. 04, 202129.4429.9128.6129.1429.1216,134,500
Jun. 03, 202129.2130.0528.7429.2829.2619,504,400
Jun. 02, 202128.6829.8828.0229.2329.2128,273,100
Jun. 01, 202126.6728.4926.6628.4728.4527,701,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...