Occidental Petroleum Corporation (OXY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 57.88 | 58.60 | 57.03 | 58.18 | 58.18 | 13,598,000 |
| Mar 23, 2023 | 59.05 | 59.56 | 57.69 | 58.48 | 58.48 | 15,059,300 |
| Mar 22, 2023 | 60.29 | 60.42 | 58.61 | 58.68 | 58.68 | 13,936,200 |
| Mar 21, 2023 | 59.93 | 60.75 | 59.50 | 60.24 | 60.24 | 16,959,100 |
| Mar 20, 2023 | 58.51 | 59.53 | 58.23 | 58.98 | 58.98 | 14,579,700 |
| Mar 17, 2023 | 58.98 | 59.51 | 57.91 | 58.48 | 58.48 | 20,991,300 |
| Mar 16, 2023 | 56.60 | 59.08 | 55.92 | 59.04 | 59.04 | 22,719,100 |
| Mar 15, 2023 | 58.15 | 58.35 | 55.51 | 56.80 | 56.80 | 30,722,100 |
| Mar 14, 2023 | 59.45 | 61.63 | 59.01 | 60.19 | 60.19 | 16,825,700 |
| Mar 13, 2023 | 58.36 | 60.15 | 57.28 | 59.15 | 59.15 | 19,574,500 |
| Mar 10, 2023 | 60.33 | 61.07 | 59.43 | 59.86 | 59.86 | 14,699,700 |
| Mar 09, 2023 | 62.19 | 63.20 | 60.37 | 60.56 | 60.56 | 13,331,000 |
| Mar 08, 2023 | 62.00 | 63.58 | 61.05 | 62.15 | 62.15 | 22,947,000 |
| Mar 07, 2023 | 61.32 | 61.65 | 60.50 | 60.85 | 60.85 | 12,547,300 |
| Mar 06, 2023 | 61.06 | 61.97 | 60.85 | 61.68 | 61.68 | 12,890,800 |
| Mar 03, 2023 | 59.48 | 61.70 | 59.31 | 61.25 | 61.25 | 17,080,000 |
| Mar 02, 2023 | 59.40 | 60.54 | 59.25 | 60.27 | 60.27 | 13,858,700 |
| Mar 01, 2023 | 58.51 | 60.09 | 58.40 | 59.71 | 59.71 | 14,414,200 |
| Feb 28, 2023 | 59.73 | 60.56 | 58.50 | 58.56 | 58.56 | 34,364,400 |
| Feb 27, 2023 | 59.27 | 59.65 | 58.37 | 58.96 | 58.96 | 17,984,600 |
| Feb 24, 2023 | 58.75 | 59.27 | 58.01 | 58.98 | 58.98 | 13,116,300 |
| Feb 23, 2023 | 59.55 | 59.87 | 58.55 | 59.22 | 59.22 | 12,734,600 |
| Feb 22, 2023 | 59.24 | 59.89 | 57.96 | 58.42 | 58.42 | 17,198,700 |
| Feb 21, 2023 | 60.54 | 61.28 | 59.65 | 59.82 | 59.82 | 11,314,600 |
| Feb 17, 2023 | 61.30 | 61.62 | 60.05 | 60.73 | 60.73 | 20,380,400 |
| Feb 16, 2023 | 62.51 | 63.86 | 62.41 | 62.50 | 62.50 | 12,173,900 |
| Feb 15, 2023 | 65.35 | 65.40 | 62.68 | 62.90 | 62.90 | 17,780,100 |
| Feb 14, 2023 | 65.05 | 66.99 | 64.45 | 66.34 | 66.34 | 12,410,300 |
| Feb 13, 2023 | 65.01 | 65.46 | 64.31 | 64.76 | 64.76 | 7,835,100 |
| Feb 10, 2023 | 64.15 | 65.77 | 64.02 | 65.63 | 65.63 | 13,530,700 |
| Feb 09, 2023 | 63.99 | 64.35 | 63.01 | 63.20 | 63.20 | 6,738,800 |
| Feb 08, 2023 | 64.50 | 65.01 | 63.71 | 63.93 | 63.93 | 7,668,300 |
| Feb 07, 2023 | 62.00 | 64.69 | 61.80 | 64.60 | 64.60 | 12,969,300 |
| Feb 06, 2023 | 61.50 | 61.85 | 60.21 | 61.55 | 61.55 | 11,803,100 |
| Feb 03, 2023 | 62.69 | 64.02 | 61.01 | 61.24 | 61.24 | 17,851,500 |
| Feb 02, 2023 | 63.22 | 63.39 | 61.53 | 62.47 | 62.47 | 13,098,500 |
| Feb 01, 2023 | 64.26 | 64.51 | 62.29 | 63.50 | 63.50 | 12,695,000 |
| Jan 31, 2023 | 64.20 | 64.79 | 63.63 | 64.79 | 64.79 | 10,315,300 |
| Jan 30, 2023 | 65.82 | 65.96 | 64.07 | 64.13 | 64.13 | 9,515,100 |
| Jan 27, 2023 | 67.15 | 67.93 | 66.51 | 66.54 | 66.54 | 8,761,000 |
| Jan 26, 2023 | 65.38 | 67.13 | 64.76 | 67.09 | 67.09 | 12,564,400 |
| Jan 25, 2023 | 63.86 | 64.54 | 62.31 | 64.52 | 64.52 | 10,053,300 |
| Jan 24, 2023 | 64.36 | 67.46 | 64.25 | 64.43 | 64.43 | 8,519,100 |
| Jan 23, 2023 | 67.31 | 67.71 | 66.33 | 66.50 | 66.50 | 9,891,500 |
| Jan 20, 2023 | 66.12 | 67.11 | 65.43 | 66.91 | 66.91 | 12,439,900 |
| Jan 19, 2023 | 64.04 | 66.02 | 63.78 | 65.67 | 65.67 | 10,038,400 |
| Jan 18, 2023 | 65.20 | 67.05 | 64.28 | 64.42 | 64.42 | 13,922,500 |
| Jan 17, 2023 | 65.42 | 65.99 | 64.56 | 64.72 | 64.72 | 7,503,300 |
| Jan 13, 2023 | 65.75 | 66.13 | 64.67 | 65.31 | 65.31 | 7,200,100 |
| Jan 12, 2023 | 64.50 | 66.48 | 64.25 | 65.74 | 65.74 | 12,351,900 |
| Jan 11, 2023 | 65.00 | 65.00 | 63.63 | 64.09 | 64.09 | 7,613,900 |
| Jan 10, 2023 | 64.26 | 64.59 | 63.12 | 64.15 | 64.15 | 6,613,500 |
| Jan 09, 2023 | 64.87 | 66.58 | 63.98 | 64.08 | 64.08 | 12,519,800 |
| Jan 06, 2023 | 63.41 | 64.63 | 62.94 | 63.75 | 63.75 | 9,832,700 |
| Jan 05, 2023 | 61.12 | 62.73 | 60.75 | 62.22 | 62.22 | 10,692,800 |
| Jan 04, 2023 | 59.94 | 61.84 | 59.70 | 61.11 | 61.11 | 12,238,000 |
| Jan 03, 2023 | 62.30 | 62.95 | 60.11 | 61.05 | 61.05 | 13,104,000 |
| Dec 30, 2022 | 62.00 | 62.99 | 61.92 | 62.99 | 62.99 | 8,182,000 |
| Dec 29, 2022 | 61.58 | 62.71 | 61.29 | 62.28 | 62.28 | 7,338,700 |
| Dec 28, 2022 | 63.89 | 63.89 | 61.75 | 62.08 | 62.08 | 10,347,000 |
| Dec 27, 2022 | 64.31 | 64.83 | 63.88 | 64.33 | 64.33 | 9,026,100 |
| Dec 23, 2022 | 62.52 | 63.98 | 62.38 | 63.95 | 63.95 | 11,828,800 |
| Dec 22, 2022 | 63.73 | 63.85 | 60.61 | 61.80 | 61.80 | 12,991,200 |
| Dec 21, 2022 | 63.63 | 63.92 | 62.46 | 63.73 | 63.73 | 11,611,900 |
| Dec 20, 2022 | 62.24 | 63.24 | 62.03 | 62.37 | 62.37 | 9,925,600 |
| Dec 19, 2022 | 63.00 | 63.24 | 61.73 | 62.41 | 62.41 | 10,057,700 |
| Dec 16, 2022 | 61.95 | 62.80 | 61.27 | 62.53 | 62.53 | 19,373,100 |
| Dec 15, 2022 | 62.99 | 63.29 | 62.10 | 63.16 | 63.16 | 10,737,500 |
| Dec 14, 2022 | 64.84 | 65.17 | 62.83 | 63.68 | 63.68 | 13,390,400 |
| Dec 13, 2022 | 65.37 | 65.76 | 63.85 | 64.28 | 64.28 | 13,408,900 |
| Dec 12, 2022 | 62.90 | 64.64 | 62.60 | 64.03 | 64.03 | 12,659,500 |
| Dec 09, 2022 | 63.58 | 64.03 | 62.52 | 62.60 | 62.60 | 11,979,500 |
| Dec 08, 2022 | 65.55 | 65.96 | 63.06 | 63.71 | 63.71 | 13,268,600 |
| Dec 07, 2022 | 64.21 | 65.17 | 63.53 | 63.95 | 63.95 | 11,757,800 |
| Dec 06, 2022 | 66.13 | 67.22 | 63.74 | 64.14 | 64.14 | 13,006,900 |
| Dec 05, 2022 | 69.22 | 70.25 | 65.92 | 66.36 | 66.36 | 15,275,500 |
| Dec 02, 2022 | 68.30 | 69.21 | 67.83 | 68.21 | 68.21 | 9,092,400 |
| Dec 01, 2022 | 70.30 | 70.35 | 68.78 | 68.80 | 68.80 | 9,247,400 |
| Nov 30, 2022 | 70.40 | 70.53 | 68.65 | 69.49 | 69.49 | 13,850,000 |
| Nov 29, 2022 | 69.40 | 69.99 | 68.62 | 69.11 | 69.11 | 12,701,700 |
| Nov 28, 2022 | 68.15 | 69.43 | 67.34 | 68.23 | 68.23 | 13,366,300 |
| Nov 25, 2022 | 71.18 | 71.28 | 70.14 | 70.28 | 70.28 | 5,426,500 |
| Nov 23, 2022 | 71.25 | 72.24 | 70.11 | 71.12 | 71.12 | 12,375,500 |
| Nov 22, 2022 | 70.57 | 72.88 | 70.10 | 72.77 | 72.77 | 15,944,400 |
| Nov 21, 2022 | 69.11 | 69.99 | 66.77 | 69.59 | 69.59 | 21,673,000 |
| Nov 18, 2022 | 69.04 | 71.38 | 68.52 | 71.25 | 71.25 | 16,252,800 |
| Nov 17, 2022 | 70.76 | 71.49 | 69.77 | 71.46 | 71.46 | 11,624,400 |
| Nov 16, 2022 | 73.18 | 74.00 | 71.92 | 71.93 | 71.93 | 13,155,000 |
| Nov 15, 2022 | 73.51 | 74.84 | 72.06 | 74.43 | 74.43 | 17,099,100 |
| Nov 14, 2022 | 73.75 | 75.78 | 73.22 | 73.28 | 73.28 | 15,592,000 |
| Nov 11, 2022 | 71.16 | 74.72 | 71.05 | 74.33 | 74.33 | 20,663,600 |
| Nov 10, 2022 | 69.51 | 70.53 | 67.55 | 70.48 | 70.48 | 18,619,500 |
| Nov 09, 2022 | 72.65 | 73.03 | 67.14 | 67.93 | 67.93 | 24,783,400 |
| Nov 08, 2022 | 75.75 | 75.75 | 74.02 | 74.83 | 74.83 | 16,029,700 |
| Nov 07, 2022 | 74.05 | 76.11 | 73.82 | 75.97 | 75.97 | 17,469,200 |
| Nov 04, 2022 | 74.47 | 75.76 | 72.61 | 73.27 | 73.27 | 16,034,400 |
| Nov 03, 2022 | 70.49 | 72.60 | 69.90 | 72.16 | 72.16 | 12,815,300 |
| Nov 02, 2022 | 73.40 | 73.54 | 70.96 | 71.10 | 71.10 | 16,178,400 |
| Nov 01, 2022 | 74.02 | 74.49 | 73.16 | 73.80 | 73.80 | 13,011,800 |
| Oct 31, 2022 | 71.20 | 74.13 | 71.10 | 72.60 | 72.60 | 13,646,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
