Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 65.05 | 66.07 | 64.79 | 65.73 | 65.73 | 11,740,500 |
| Aug 11, 2022 | 64.20 | 66.16 | 64.16 | 65.69 | 65.69 | 21,762,300 |
| Aug 10, 2022 | 61.98 | 63.39 | 61.31 | 62.86 | 62.86 | 14,200,100 |
| Aug 09, 2022 | 61.66 | 63.52 | 61.41 | 62.41 | 62.41 | 22,286,800 |
| Aug 08, 2022 | 58.34 | 60.60 | 58.34 | 60.04 | 60.04 | 18,132,800 |
| Aug 05, 2022 | 56.92 | 59.70 | 56.83 | 59.01 | 59.01 | 20,963,500 |
| Aug 04, 2022 | 60.01 | 60.70 | 57.26 | 57.46 | 57.46 | 37,999,100 |
| Aug 03, 2022 | 64.67 | 65.00 | 60.51 | 60.99 | 60.99 | 32,476,600 |
| Aug 02, 2022 | 65.31 | 65.81 | 63.95 | 65.06 | 65.06 | 16,296,800 |
| Aug 01, 2022 | 65.17 | 65.74 | 63.57 | 65.23 | 65.23 | 16,725,700 |
| Jul 29, 2022 | 64.00 | 65.90 | 63.90 | 65.75 | 65.75 | 19,531,700 |
| Jul 28, 2022 | 63.31 | 64.60 | 61.60 | 62.64 | 62.64 | 14,559,400 |
| Jul 27, 2022 | 62.63 | 63.00 | 61.52 | 62.78 | 62.78 | 16,625,100 |
| Jul 26, 2022 | 65.79 | 66.05 | 61.78 | 62.07 | 62.07 | 20,190,800 |
| Jul 25, 2022 | 61.84 | 64.46 | 61.10 | 64.41 | 64.41 | 19,564,400 |
| Jul 22, 2022 | 62.00 | 63.00 | 60.41 | 61.06 | 61.06 | 14,198,400 |
| Jul 21, 2022 | 61.70 | 62.07 | 60.22 | 62.00 | 62.00 | 16,640,500 |
| Jul 20, 2022 | 61.30 | 63.77 | 61.20 | 63.55 | 63.55 | 17,643,100 |
| Jul 19, 2022 | 60.12 | 62.92 | 59.96 | 62.82 | 62.82 | 21,616,400 |
| Jul 18, 2022 | 60.05 | 61.85 | 59.58 | 60.05 | 60.05 | 20,112,500 |
| Jul 15, 2022 | 58.05 | 58.78 | 57.10 | 58.71 | 58.71 | 18,944,500 |
| Jul 14, 2022 | 56.61 | 57.72 | 55.91 | 57.23 | 57.23 | 24,478,800 |
| Jul 13, 2022 | 56.88 | 59.21 | 56.77 | 58.01 | 58.01 | 19,295,500 |
| Jul 12, 2022 | 57.42 | 58.05 | 55.93 | 57.37 | 57.37 | 25,927,800 |
| Jul 11, 2022 | 59.58 | 59.99 | 58.68 | 59.52 | 59.52 | 17,894,700 |
| Jul 08, 2022 | 63.18 | 63.23 | 60.45 | 60.67 | 60.67 | 25,463,700 |
| Jul 07, 2022 | 60.85 | 62.14 | 60.85 | 61.47 | 61.47 | 25,249,700 |
| Jul 06, 2022 | 58.58 | 60.04 | 56.69 | 59.11 | 59.11 | 30,682,700 |
| Jul 05, 2022 | 59.06 | 59.55 | 56.72 | 59.11 | 59.11 | 39,977,000 |
| Jul 01, 2022 | 59.41 | 60.67 | 57.08 | 60.44 | 60.44 | 28,036,800 |
| Jun 30, 2022 | 57.95 | 59.81 | 57.48 | 58.88 | 58.88 | 27,244,400 |
| Jun 29, 2022 | 62.12 | 62.78 | 58.46 | 59.10 | 59.10 | 31,710,700 |
| Jun 28, 2022 | 60.97 | 62.97 | 60.16 | 61.71 | 61.71 | 39,095,200 |
| Jun 27, 2022 | 58.21 | 60.15 | 58.16 | 58.90 | 58.90 | 26,793,500 |
| Jun 24, 2022 | 57.82 | 59.93 | 56.80 | 57.52 | 57.52 | 45,335,600 |
| Jun 23, 2022 | 58.17 | 58.29 | 54.93 | 56.09 | 56.09 | 36,861,500 |
| Jun 22, 2022 | 55.02 | 56.97 | 54.30 | 55.77 | 55.77 | 37,726,100 |
| Jun 21, 2022 | 57.91 | 58.74 | 56.44 | 57.87 | 57.87 | 31,096,600 |
| Jun 17, 2022 | 56.45 | 57.19 | 54.35 | 55.68 | 55.68 | 51,530,800 |
| Jun 16, 2022 | 58.77 | 59.57 | 55.89 | 56.81 | 56.81 | 40,604,300 |
| Jun 15, 2022 | 61.17 | 61.98 | 59.24 | 60.28 | 60.28 | 29,608,900 |
| Jun 14, 2022 | 61.78 | 64.12 | 60.90 | 62.09 | 62.09 | 31,328,400 |
| Jun 13, 2022 | 61.37 | 61.80 | 58.44 | 59.83 | 59.83 | 34,448,400 |
| Jun 10, 2022 | 64.82 | 66.12 | 62.90 | 63.87 | 63.87 | 27,407,900 |
| Jun 09, 2022 | 68.00 | 68.84 | 65.15 | 65.18 | 65.18 | 25,112,700 |
| Jun 09, 2022 | 0.13 Dividend | |||||
| Jun 08, 2022 | 70.58 | 70.99 | 68.36 | 69.03 | 68.90 | 29,262,700 |
| Jun 07, 2022 | 68.60 | 71.47 | 68.22 | 70.55 | 70.42 | 25,630,500 |
| Jun 06, 2022 | 70.10 | 70.73 | 68.47 | 69.61 | 69.48 | 25,654,100 |
| Jun 03, 2022 | 69.44 | 71.31 | 69.38 | 70.29 | 70.16 | 23,397,800 |
| Jun 02, 2022 | 69.60 | 70.79 | 68.76 | 69.30 | 69.17 | 23,447,600 |
| Jun 01, 2022 | 70.63 | 71.09 | 68.18 | 70.42 | 70.29 | 28,856,900 |
| May 31, 2022 | 73.07 | 74.04 | 69.00 | 69.31 | 69.18 | 41,019,500 |
| May 27, 2022 | 68.58 | 71.28 | 67.74 | 70.86 | 70.73 | 20,843,900 |
| May 26, 2022 | 66.78 | 69.41 | 66.73 | 68.66 | 68.53 | 22,548,600 |
| May 25, 2022 | 65.60 | 66.64 | 65.04 | 66.39 | 66.26 | 18,245,000 |
| May 24, 2022 | 64.30 | 66.47 | 62.82 | 65.07 | 64.95 | 19,892,900 |
| May 23, 2022 | 63.57 | 65.76 | 62.80 | 65.42 | 65.30 | 24,517,300 |
| May 20, 2022 | 64.41 | 65.38 | 61.47 | 63.26 | 63.14 | 23,803,400 |
| May 19, 2022 | 63.03 | 65.73 | 62.83 | 63.96 | 63.84 | 27,147,600 |
| May 18, 2022 | 68.50 | 68.70 | 63.23 | 64.30 | 64.18 | 28,649,800 |
| May 17, 2022 | 68.87 | 69.17 | 67.12 | 67.94 | 67.81 | 28,834,800 |
| May 16, 2022 | 64.64 | 68.73 | 64.51 | 67.72 | 67.59 | 38,650,700 |
| May 13, 2022 | 60.77 | 64.47 | 60.75 | 64.08 | 63.96 | 35,184,900 |
| May 12, 2022 | 60.14 | 60.23 | 57.06 | 59.22 | 59.11 | 23,862,900 |
| May 11, 2022 | 59.94 | 63.43 | 58.95 | 60.10 | 59.99 | 36,357,100 |
| May 10, 2022 | 59.30 | 60.23 | 56.91 | 59.41 | 59.30 | 30,590,200 |
| May 09, 2022 | 63.11 | 63.26 | 57.09 | 57.84 | 57.73 | 40,093,500 |
| May 06, 2022 | 63.23 | 64.98 | 61.45 | 64.94 | 64.82 | 30,897,900 |
| May 05, 2022 | 63.56 | 64.50 | 60.44 | 62.29 | 62.17 | 42,153,600 |
| May 04, 2022 | 60.62 | 61.86 | 58.87 | 61.57 | 61.45 | 27,975,500 |
| May 03, 2022 | 57.78 | 60.49 | 57.75 | 59.24 | 59.13 | 24,723,400 |
| May 02, 2022 | 54.53 | 58.55 | 53.95 | 58.30 | 58.19 | 38,104,700 |
| Apr 29, 2022 | 57.22 | 57.72 | 54.67 | 55.09 | 54.99 | 19,208,600 |
| Apr 28, 2022 | 55.49 | 57.52 | 53.92 | 57.03 | 56.92 | 20,633,100 |
| Apr 27, 2022 | 54.80 | 56.40 | 53.21 | 55.59 | 55.49 | 20,688,500 |
| Apr 26, 2022 | 55.90 | 56.89 | 54.66 | 54.82 | 54.72 | 27,151,300 |
| Apr 25, 2022 | 54.62 | 55.30 | 51.53 | 54.92 | 54.82 | 32,977,000 |
| Apr 22, 2022 | 59.22 | 59.22 | 56.32 | 56.62 | 56.51 | 22,816,900 |
| Apr 21, 2022 | 61.71 | 63.56 | 58.52 | 59.20 | 59.09 | 32,050,400 |
| Apr 20, 2022 | 60.75 | 61.84 | 59.86 | 61.47 | 61.35 | 20,837,800 |
| Apr 19, 2022 | 60.04 | 61.47 | 59.83 | 60.38 | 60.27 | 19,514,600 |
| Apr 18, 2022 | 60.21 | 63.01 | 59.93 | 61.37 | 61.25 | 30,802,500 |
| Apr 14, 2022 | 59.23 | 60.37 | 58.71 | 59.34 | 59.23 | 18,789,400 |
| Apr 13, 2022 | 60.00 | 61.03 | 58.20 | 59.62 | 59.51 | 21,358,400 |
| Apr 12, 2022 | 58.99 | 61.36 | 58.90 | 59.14 | 59.03 | 26,820,900 |
| Apr 11, 2022 | 60.55 | 60.60 | 57.60 | 57.92 | 57.81 | 27,618,000 |
| Apr 08, 2022 | 57.70 | 62.09 | 57.56 | 61.80 | 61.68 | 41,639,000 |
| Apr 07, 2022 | 56.70 | 57.89 | 55.10 | 57.68 | 57.57 | 24,408,300 |
| Apr 06, 2022 | 57.35 | 58.52 | 55.56 | 56.10 | 55.99 | 27,903,000 |
| Apr 05, 2022 | 58.41 | 59.81 | 55.60 | 55.72 | 55.62 | 22,939,300 |
| Apr 04, 2022 | 58.71 | 59.05 | 56.85 | 57.79 | 57.68 | 19,338,700 |
| Apr 01, 2022 | 56.82 | 58.18 | 56.30 | 58.11 | 58.00 | 21,019,000 |
| Mar 31, 2022 | 56.76 | 59.22 | 56.52 | 56.74 | 56.63 | 32,217,500 |
| Mar 30, 2022 | 58.31 | 59.84 | 57.11 | 57.48 | 57.37 | 26,069,000 |
| Mar 29, 2022 | 55.57 | 56.96 | 54.51 | 56.79 | 56.68 | 29,111,200 |
| Mar 28, 2022 | 56.82 | 57.57 | 55.59 | 56.64 | 56.53 | 24,924,700 |
| Mar 25, 2022 | 57.50 | 60.71 | 57.18 | 58.71 | 58.60 | 37,749,900 |
| Mar 24, 2022 | 59.62 | 60.44 | 57.32 | 57.75 | 57.64 | 28,409,100 |
| Mar 23, 2022 | 61.93 | 63.24 | 59.73 | 59.84 | 59.73 | 39,139,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
