OXY - Occidental Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 27, 202033.1733.5731.1631.8131.8123,238,094
Feb. 26, 202036.2736.4434.1934.2234.2222,683,000
Feb. 25, 202039.5439.6236.0036.1936.1922,058,600
Feb. 24, 202040.5040.5539.4839.4839.4812,503,100
Feb. 21, 202042.5542.5741.8342.1242.128,921,100
Feb. 20, 202042.7043.6042.4642.9742.977,728,900
Feb. 19, 202041.8642.7241.5342.5142.517,536,300
Feb. 18, 202041.6041.6940.9841.5641.569,519,200
Feb. 14, 202042.0742.2441.2941.6041.606,401,500
Feb. 13, 202042.0942.3841.5342.0442.048,402,000
Feb. 12, 202042.4042.6141.7842.4942.498,214,600
Feb. 11, 202042.1542.3641.0441.1741.1712,132,300
Feb. 10, 202041.4941.5640.1840.5040.507,915,400
Feb. 07, 202041.7042.0041.4741.8941.895,030,100
Feb. 06, 202042.3142.4541.5742.1242.126,201,500
Feb. 05, 202041.2742.3841.2142.1242.128,613,200
Feb. 04, 202040.9441.4440.3940.5040.507,859,600
Feb. 03, 202039.7040.4239.4440.0840.088,731,800
Jan. 31, 202040.1040.3639.4939.7239.7216,035,700
Jan. 30, 202039.9440.6739.4240.5940.599,509,100
Jan. 29, 202041.3141.5240.4640.4740.476,653,900
Jan. 28, 202041.6341.6641.1241.2041.207,206,400
Jan. 27, 202041.0241.4140.6941.2441.249,303,900
Jan. 24, 202042.4742.6941.8442.2242.228,797,600
Jan. 23, 202042.6242.7442.2142.5242.5210,789,800
Jan. 22, 202044.0044.0442.8843.2943.2912,953,200
Jan. 21, 202045.3745.4544.3144.3244.3210,814,200
Jan. 17, 202046.7547.0145.6545.8345.8314,379,300
Jan. 16, 202047.2047.5846.6246.6746.679,757,600
Jan. 15, 202047.1547.5146.8047.2647.267,085,700
Jan. 14, 202046.8547.4346.7147.2447.2412,183,900
Jan. 13, 202046.2646.6145.5246.5746.578,456,100
Jan. 10, 202045.2546.2144.9745.9045.9010,540,000
Jan. 09, 202044.8545.4043.7745.3745.3714,635,000
Jan. 08, 202045.5445.7844.2744.9844.9812,250,900
Jan. 07, 202045.0845.2844.1845.2745.2712,084,800
Jan. 06, 202043.9845.4543.6945.0545.0516,659,700
Jan. 03, 202043.8144.2543.1743.6143.6115,097,400
Jan. 02, 202041.6342.6941.5842.5842.5813,066,400
Dec. 31, 201940.4941.2240.3241.2141.2110,372,400
Dec. 30, 201940.2541.1240.1640.7040.7010,487,100
Dec. 27, 201940.3540.4940.1340.1640.167,050,800
Dec. 26, 201940.0540.5839.9940.1540.156,050,000
Dec. 24, 201939.7840.3739.7239.8939.894,696,300
Dec. 23, 201939.0139.7238.9939.7139.7110,019,000
Dec. 20, 201938.8739.2338.5339.0139.0117,274,200
Dec. 19, 201938.5238.9638.4638.7038.707,469,200
Dec. 18, 201938.3339.0338.3138.6738.679,412,200
Dec. 17, 201938.3238.7738.1438.3238.3213,579,300
Dec. 16, 201937.9938.7237.9838.3238.329,572,400
Dec. 13, 201938.4838.8137.6637.7137.719,886,500
Dec. 12, 201937.6438.5337.5938.2538.259,477,300
Dec. 11, 201937.5437.9737.5337.5437.547,861,100
Dec. 10, 201937.5138.0537.2537.5737.5712,617,600
Dec. 09, 201938.0338.0837.3237.3437.3417,193,200
Dec. 09, 20190.79 Dividend
Dec. 06, 201938.1139.0338.1039.0138.2210,411,500
Dec. 05, 201938.6838.8037.7837.9837.219,214,900
Dec. 04, 201938.3438.7938.1738.4537.6710,537,700
Dec. 03, 201938.3838.4437.5438.0237.2511,535,400
Dec. 02, 201938.8439.1638.4138.6837.9010,829,600
Nov. 29, 201938.6439.0738.5038.5737.794,664,000
Nov. 27, 201938.6138.8838.3138.7537.977,058,500
Nov. 26, 201939.8039.9338.5638.5737.7913,362,000
Nov. 25, 201939.7740.5739.7039.9339.1210,264,400
Nov. 22, 201939.2039.9438.9839.5838.789,467,200
Nov. 21, 201938.5039.3838.4539.1238.339,308,900
Nov. 20, 201938.0739.2537.7038.4837.7010,302,200
Nov. 19, 201939.1439.1437.9438.1437.3712,533,200
Nov. 18, 201939.1539.4738.5439.3038.5013,130,200
Nov. 15, 201939.0239.3438.5138.9538.1614,162,200
Nov. 14, 201938.1138.6837.6037.7637.008,786,400
Nov. 13, 201938.2638.3637.9638.1237.359,096,500
Nov. 12, 201938.9039.2538.0638.4437.6612,823,100
Nov. 11, 201939.1339.3338.4638.8838.0914,584,000
Nov. 08, 201938.6540.2038.3040.1039.2913,610,500
Nov. 07, 201940.0940.6638.4739.0338.2415,278,600
Nov. 06, 201941.6241.7139.3739.6138.8117,042,700
Nov. 05, 201942.1544.0440.7641.9141.0619,344,300
Nov. 04, 201942.9944.6242.9544.2343.3313,452,300
Nov. 01, 201940.7542.2940.7442.2941.439,024,800
Oct. 31, 201941.2341.3640.1140.5039.6812,515,400
Oct. 30, 201942.3342.3841.1841.3640.525,558,500
Oct. 29, 201942.0042.6041.5342.3341.476,373,400
Oct. 28, 201942.6742.9942.2642.2841.424,644,400
Oct. 25, 201942.2942.9642.2042.5341.675,270,600
Oct. 24, 201943.0043.1041.9142.2941.437,127,000
Oct. 23, 201942.0742.9241.8442.9242.057,655,800
Oct. 22, 201940.9042.7140.7742.2241.3610,472,400
Oct. 21, 201940.5740.8540.2840.8239.996,592,300
Oct. 18, 201940.3541.1040.3540.4539.636,972,400
Oct. 17, 201940.3740.7640.0740.3339.516,484,300
Oct. 16, 201940.7041.3140.3240.3439.525,658,900
Oct. 15, 201940.4141.3140.2740.8039.976,216,600
Oct. 14, 201941.0341.0739.9740.5139.6912,931,400
Oct. 11, 201941.5141.7941.0741.1240.297,375,600
Oct. 10, 201940.9541.5440.5541.0340.207,686,300
Oct. 09, 201941.3641.5240.4540.8440.017,057,700
Oct. 08, 201941.9042.3040.8240.8340.008,741,900
Oct. 07, 201942.9043.0442.1742.1841.337,449,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...