Canada markets closed

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.73+0.04 (+0.06%)
At close: 04:00PM EDT
65.70 -0.03 (-0.05%)
After hours: 07:59PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202265.0566.0764.7965.7365.7311,740,500
Aug 11, 202264.2066.1664.1665.6965.6921,762,300
Aug 10, 202261.9863.3961.3162.8662.8614,200,100
Aug 09, 202261.6663.5261.4162.4162.4122,286,800
Aug 08, 202258.3460.6058.3460.0460.0418,132,800
Aug 05, 202256.9259.7056.8359.0159.0120,963,500
Aug 04, 202260.0160.7057.2657.4657.4637,999,100
Aug 03, 202264.6765.0060.5160.9960.9932,476,600
Aug 02, 202265.3165.8163.9565.0665.0616,296,800
Aug 01, 202265.1765.7463.5765.2365.2316,725,700
Jul 29, 202264.0065.9063.9065.7565.7519,531,700
Jul 28, 202263.3164.6061.6062.6462.6414,559,400
Jul 27, 202262.6363.0061.5262.7862.7816,625,100
Jul 26, 202265.7966.0561.7862.0762.0720,190,800
Jul 25, 202261.8464.4661.1064.4164.4119,564,400
Jul 22, 202262.0063.0060.4161.0661.0614,198,400
Jul 21, 202261.7062.0760.2262.0062.0016,640,500
Jul 20, 202261.3063.7761.2063.5563.5517,643,100
Jul 19, 202260.1262.9259.9662.8262.8221,616,400
Jul 18, 202260.0561.8559.5860.0560.0520,112,500
Jul 15, 202258.0558.7857.1058.7158.7118,944,500
Jul 14, 202256.6157.7255.9157.2357.2324,478,800
Jul 13, 202256.8859.2156.7758.0158.0119,295,500
Jul 12, 202257.4258.0555.9357.3757.3725,927,800
Jul 11, 202259.5859.9958.6859.5259.5217,894,700
Jul 08, 202263.1863.2360.4560.6760.6725,463,700
Jul 07, 202260.8562.1460.8561.4761.4725,249,700
Jul 06, 202258.5860.0456.6959.1159.1130,682,700
Jul 05, 202259.0659.5556.7259.1159.1139,977,000
Jul 01, 202259.4160.6757.0860.4460.4428,036,800
Jun 30, 202257.9559.8157.4858.8858.8827,244,400
Jun 29, 202262.1262.7858.4659.1059.1031,710,700
Jun 28, 202260.9762.9760.1661.7161.7139,095,200
Jun 27, 202258.2160.1558.1658.9058.9026,793,500
Jun 24, 202257.8259.9356.8057.5257.5245,335,600
Jun 23, 202258.1758.2954.9356.0956.0936,861,500
Jun 22, 202255.0256.9754.3055.7755.7737,726,100
Jun 21, 202257.9158.7456.4457.8757.8731,096,600
Jun 17, 202256.4557.1954.3555.6855.6851,530,800
Jun 16, 202258.7759.5755.8956.8156.8140,604,300
Jun 15, 202261.1761.9859.2460.2860.2829,608,900
Jun 14, 202261.7864.1260.9062.0962.0931,328,400
Jun 13, 202261.3761.8058.4459.8359.8334,448,400
Jun 10, 202264.8266.1262.9063.8763.8727,407,900
Jun 09, 202268.0068.8465.1565.1865.1825,112,700
Jun 09, 20220.13 Dividend
Jun 08, 202270.5870.9968.3669.0368.9029,262,700
Jun 07, 202268.6071.4768.2270.5570.4225,630,500
Jun 06, 202270.1070.7368.4769.6169.4825,654,100
Jun 03, 202269.4471.3169.3870.2970.1623,397,800
Jun 02, 202269.6070.7968.7669.3069.1723,447,600
Jun 01, 202270.6371.0968.1870.4270.2928,856,900
May 31, 202273.0774.0469.0069.3169.1841,019,500
May 27, 202268.5871.2867.7470.8670.7320,843,900
May 26, 202266.7869.4166.7368.6668.5322,548,600
May 25, 202265.6066.6465.0466.3966.2618,245,000
May 24, 202264.3066.4762.8265.0764.9519,892,900
May 23, 202263.5765.7662.8065.4265.3024,517,300
May 20, 202264.4165.3861.4763.2663.1423,803,400
May 19, 202263.0365.7362.8363.9663.8427,147,600
May 18, 202268.5068.7063.2364.3064.1828,649,800
May 17, 202268.8769.1767.1267.9467.8128,834,800
May 16, 202264.6468.7364.5167.7267.5938,650,700
May 13, 202260.7764.4760.7564.0863.9635,184,900
May 12, 202260.1460.2357.0659.2259.1123,862,900
May 11, 202259.9463.4358.9560.1059.9936,357,100
May 10, 202259.3060.2356.9159.4159.3030,590,200
May 09, 202263.1163.2657.0957.8457.7340,093,500
May 06, 202263.2364.9861.4564.9464.8230,897,900
May 05, 202263.5664.5060.4462.2962.1742,153,600
May 04, 202260.6261.8658.8761.5761.4527,975,500
May 03, 202257.7860.4957.7559.2459.1324,723,400
May 02, 202254.5358.5553.9558.3058.1938,104,700
Apr 29, 202257.2257.7254.6755.0954.9919,208,600
Apr 28, 202255.4957.5253.9257.0356.9220,633,100
Apr 27, 202254.8056.4053.2155.5955.4920,688,500
Apr 26, 202255.9056.8954.6654.8254.7227,151,300
Apr 25, 202254.6255.3051.5354.9254.8232,977,000
Apr 22, 202259.2259.2256.3256.6256.5122,816,900
Apr 21, 202261.7163.5658.5259.2059.0932,050,400
Apr 20, 202260.7561.8459.8661.4761.3520,837,800
Apr 19, 202260.0461.4759.8360.3860.2719,514,600
Apr 18, 202260.2163.0159.9361.3761.2530,802,500
Apr 14, 202259.2360.3758.7159.3459.2318,789,400
Apr 13, 202260.0061.0358.2059.6259.5121,358,400
Apr 12, 202258.9961.3658.9059.1459.0326,820,900
Apr 11, 202260.5560.6057.6057.9257.8127,618,000
Apr 08, 202257.7062.0957.5661.8061.6841,639,000
Apr 07, 202256.7057.8955.1057.6857.5724,408,300
Apr 06, 202257.3558.5255.5656.1055.9927,903,000
Apr 05, 202258.4159.8155.6055.7255.6222,939,300
Apr 04, 202258.7159.0556.8557.7957.6819,338,700
Apr 01, 202256.8258.1856.3058.1158.0021,019,000
Mar 31, 202256.7659.2256.5256.7456.6332,217,500
Mar 30, 202258.3159.8457.1157.4857.3726,069,000
Mar 29, 202255.5756.9654.5156.7956.6829,111,200
Mar 28, 202256.8257.5755.5956.6456.5324,924,700
Mar 25, 202257.5060.7157.1858.7158.6037,749,900
Mar 24, 202259.6260.4457.3257.7557.6428,409,100
Mar 23, 202261.9363.2459.7359.8459.7339,139,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...