Canada Markets closed

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.75+1.32 (+5.19%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021------
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 09, 20210.01 Dividend
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202126.4026.8725.7825.9225.921,345,490,000
Sep. 02, 202125.5626.9325.5026.5826.582,115,190,000
Sep. 01, 202125.6025.8624.8625.0825.081,477,950,000
Aug. 31, 202125.5126.1425.1525.6925.691,736,200,000
Aug. 30, 202125.8326.1925.2225.2525.251,080,440,000
Aug. 27, 202124.4525.7924.4525.6625.661,728,450,000
Aug. 26, 202124.3024.7223.9124.0024.001,148,030,000
Aug. 25, 202124.3024.8723.9124.6324.631,002,050,000
Aug. 24, 202123.8224.7423.7424.3824.381,534,780,000
Aug. 23, 202122.8823.5522.8023.4723.471,753,260,000
Aug. 20, 202121.7922.1121.6221.9521.951,850,840,000
Aug. 19, 202122.8823.2121.8322.0922.092,637,780,000
Aug. 18, 202124.2924.5823.4323.4523.451,522,340,000
Aug. 17, 202124.5924.8923.9224.0824.081,597,030,000
Aug. 16, 202125.2025.2624.4224.7924.791,635,490,000
Aug. 13, 202126.7626.8725.7525.7925.791,196,740,000
Aug. 12, 202126.7726.9826.2826.8726.87924,540,000
Aug. 11, 202126.3326.8426.0026.8426.841,526,560,000
Aug. 10, 202125.7126.4225.6526.2626.261,325,580,000
Aug. 09, 202125.6226.1425.3425.6125.611,201,250,000
Aug. 06, 202126.6827.0826.2326.3926.391,285,440,000
Aug. 05, 202125.9426.8325.8826.1926.191,296,550,000
Aug. 04, 202125.9826.8925.4425.6925.692,078,020,000
Aug. 03, 202125.4926.5025.2226.4326.4315,215,300
Aug. 02, 202126.1027.0625.7225.7925.7913,880,000
Jul. 30, 202126.5126.8125.9226.1026.1015,114,100
Jul. 29, 202127.3027.4226.6826.7826.7811,718,200
Jul. 28, 202126.5527.2226.0626.9026.9011,767,700
Jul. 27, 202126.7526.8425.8926.2626.2612,870,400
Jul. 26, 202126.6927.6026.6927.1227.1211,080,800
Jul. 23, 202127.0427.0726.2526.5826.589,502,500
Jul. 22, 202127.1427.3526.4427.0127.0112,459,600
Jul. 21, 202125.8727.5525.8727.1827.1819,629,300
Jul. 20, 202124.8025.8024.5225.3725.3717,071,000
Jul. 19, 202124.3925.1123.9024.8224.8228,376,800
Jul. 16, 202127.5027.5925.8725.9425.9418,512,300
Jul. 15, 202127.6928.2626.9327.2327.2318,361,000
Jul. 14, 202130.2130.6327.6427.8327.8322,822,500
Jul. 13, 202129.8330.2729.5030.0830.0811,039,500
Jul. 12, 202129.6330.3129.3129.9929.9911,171,500
Jul. 09, 202130.2230.4029.5730.2430.2413,108,800
Jul. 08, 202128.5029.9228.5029.6629.6616,379,100
Jul. 07, 202130.8031.1929.0129.4829.4820,238,500
Jul. 06, 202132.5132.5730.3530.5130.5121,467,000
Jul. 02, 202132.4232.8632.0332.5832.5810,646,500
Jul. 01, 202132.8533.5032.2032.8632.8623,100,200
Jun. 30, 202131.6731.9030.9931.2731.2712,823,900
Jun. 29, 202131.5032.3731.1031.3031.3015,619,000
Jun. 28, 202132.6132.6531.0431.2431.2417,426,100
Jun. 25, 202131.9033.0131.5532.9132.9125,211,900
Jun. 24, 202130.6631.7830.4131.7431.7415,182,200
Jun. 23, 202130.6631.8530.5630.9630.9624,067,600
Jun. 22, 202129.4430.0729.0030.0130.0115,195,900
Jun. 21, 202128.1629.5928.1629.5029.5018,633,600
Jun. 18, 202128.1728.8427.8527.9927.9924,074,300
Jun. 17, 202130.2230.7227.8228.2228.2239,315,200
Jun. 16, 202128.9230.7028.4930.5430.5442,712,700
Jun. 15, 202128.5229.2828.3529.2029.2013,087,700
Jun. 14, 202128.6629.3827.9828.2828.2813,827,300
Jun. 11, 202128.5228.9628.2128.3328.3310,863,600
Jun. 10, 202129.0529.2927.9228.3328.3314,212,500
Jun. 09, 202129.4929.6928.3428.3528.3515,365,900
Jun. 09, 20210.01 Dividend
Jun. 08, 202129.0929.4928.4829.1929.1812,127,700
Jun. 07, 202129.3229.7928.9829.1629.1510,040,800
Jun. 04, 202129.4429.9128.6129.1429.1316,134,500
Jun. 03, 202129.2130.0528.7429.2829.2719,504,400
Jun. 02, 202128.6829.8828.0229.2329.2228,273,100
Jun. 01, 202126.6728.4926.6628.4728.4627,701,900
May 28, 202126.1126.2525.7825.9625.9510,132,100
May 27, 202125.7926.1925.5926.0726.0619,886,300
May 26, 202124.6725.4424.5525.2925.2814,084,100
May 25, 202125.4025.6024.5924.6224.6113,774,200
May 24, 202125.3825.5524.9025.4425.4313,100,500
May 21, 202125.3825.6625.0325.1225.1113,212,200
May 20, 202125.1425.2224.4924.9524.9414,554,200
May 19, 202124.9625.6124.6525.0725.0618,157,200
May 18, 202126.3426.8325.8025.8725.8615,992,400
May 17, 202125.2426.4124.9426.3926.3817,232,100
May 14, 202124.1225.4024.1225.1025.0919,639,600
May 13, 202124.6925.2423.3223.7123.7020,686,400
May 12, 202124.6426.4724.5825.1225.1126,921,900
May 11, 202125.4025.6124.3024.5324.5230,525,000
May 10, 202127.7128.1326.5626.6326.6219,188,300
May 07, 202126.0227.5425.8527.3927.3817,631,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...