Canada Markets closed

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
68.80-0.69 (-0.99%)
At close: 04:00PM EST
68.83 +0.03 (+0.04%)
After hours: 04:52PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202270.3070.3568.7868.8068.808,737,026
Nov 30, 202270.4070.5368.6569.4969.4913,837,100
Nov 29, 202269.4069.9968.6269.1169.1112,701,700
Nov 28, 202268.1569.4367.3468.2368.2313,366,300
Nov 25, 202271.1871.2870.1470.2870.285,426,500
Nov 23, 202271.2572.2470.1171.1271.1212,375,500
Nov 22, 202270.5772.8870.1072.7772.7715,944,400
Nov 21, 202269.1169.9966.7769.5969.5921,673,000
Nov 18, 202269.0471.3868.5271.2571.2516,234,800
Nov 17, 202270.7671.4969.7771.4671.4611,624,400
Nov 16, 202273.1874.0071.9271.9371.9313,155,000
Nov 15, 202273.5174.8472.0674.4374.4317,099,100
Nov 14, 202273.7575.7873.2273.2873.2815,592,000
Nov 11, 202271.1674.7271.0574.3374.3320,653,900
Nov 10, 202269.5170.5367.5570.4870.4818,619,500
Nov 09, 202272.6573.0367.1467.9367.9324,783,400
Nov 08, 202275.7575.7574.0274.8374.8316,029,700
Nov 07, 202274.0576.1173.8275.9775.9717,469,200
Nov 04, 202274.4775.7672.6173.2773.2716,015,600
Nov 03, 202270.4972.6069.9072.1672.1612,815,300
Nov 02, 202273.4073.5470.9671.1071.1016,178,400
Nov 01, 202274.0274.4973.1673.8073.8013,011,800
Oct 31, 202271.2074.1371.1072.6072.6013,646,400
Oct 28, 202272.4973.2869.8571.8471.8413,814,400
Oct 27, 202273.5974.1771.7671.8771.8712,754,100
Oct 26, 202271.6073.2971.5072.5272.5212,722,000
Oct 25, 202270.8271.5770.2171.0971.0912,413,500
Oct 24, 202270.8172.1470.3070.8370.8312,902,800
Oct 21, 202269.8371.6669.1671.2671.2616,716,000
Oct 20, 202269.4570.4868.2868.8568.8515,403,000
Oct 19, 202267.6068.9867.4368.4668.4617,116,000
Oct 18, 202267.7568.2665.8667.7867.7815,683,800
Oct 17, 202268.0869.4067.2767.3667.3614,839,400
Oct 14, 202267.4069.0666.1866.6866.6817,836,000
Oct 13, 202263.6668.4963.6668.0068.0022,618,700
Oct 12, 202263.6665.8662.7765.1165.1117,647,100
Oct 11, 202264.1665.4562.7364.0364.0322,465,500
Oct 10, 202269.1070.2865.5965.6365.6324,069,200
Oct 07, 202270.8672.0469.0669.8069.8029,085,000
Oct 06, 202267.6070.8367.5170.5070.5023,475,300
Oct 05, 202266.0768.1665.6467.7467.7425,491,400
Oct 04, 202265.1667.1464.7366.1766.1725,152,300
Oct 03, 202263.7265.0363.4064.0664.0625,451,400
Sept 30, 202260.8062.2260.4161.4561.4519,494,900
Sept 29, 202261.2263.1260.5562.1162.1130,091,400
Sept 28, 202258.9661.6058.6361.4161.4122,343,900
Sept 27, 202258.8859.4757.6758.5358.5328,187,500
Sept 26, 202258.3159.2357.4357.8857.8825,390,700
Sept 23, 202259.6960.0758.0458.7358.7329,654,900
Sept 22, 202263.1964.2761.7561.8861.8820,343,200
Sept 21, 202265.6365.9662.3262.6862.6818,597,200
Sept 20, 202264.1064.8263.2564.2864.2820,264,200
Sept 19, 202262.6064.9462.4364.6864.6819,677,400
Sept 16, 202265.0065.0463.0164.4164.4157,451,400
Sept 15, 202265.8066.1465.0165.0965.0924,382,100
Sept 14, 202266.2267.7965.7667.2067.2028,407,000
Sept 13, 202265.6366.7864.5265.3465.3425,446,400
Sept 12, 202267.0067.8165.6866.8066.8026,349,100
Sept 09, 202265.5565.8864.2965.6165.6121,708,300
Sept 08, 202266.0066.2064.0364.6164.6122,052,700
Sept 07, 202265.3066.0164.4065.4365.4322,488,400
Sept 06, 202268.9969.5166.5866.8866.8821,676,400
Sept 02, 202270.6170.9068.2768.7768.7722,793,000
Sept 01, 202269.2469.9367.8468.4068.4021,504,300
Aug 31, 202270.3472.4069.5571.0071.0021,579,100
Aug 30, 202273.5073.8671.1872.0172.0126,152,900
Aug 29, 202273.2077.1372.8275.2675.2629,995,000
Aug 26, 202274.3975.3673.1273.5573.5520,581,100
Aug 25, 202275.5076.1073.5374.4874.4822,784,600
Aug 24, 202274.1575.6973.0874.9174.9139,632,300
Aug 23, 202270.7774.8470.4773.7973.7959,618,700
Aug 22, 202268.6070.3867.2769.0369.0347,928,800
Aug 19, 202264.1272.4963.8471.2971.2979,948,100
Aug 18, 202263.6065.2863.5764.8864.8816,818,000
Aug 17, 202263.4364.8162.7962.9762.9714,889,800
Aug 16, 202264.7865.6963.0363.5163.5116,662,200
Aug 15, 202263.4165.2162.4664.3464.3416,684,700
Aug 12, 202265.0566.0764.7965.7365.7311,746,100
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, 202256.9259.7056.8359.0159.0120,987,500
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, 202264.0065.9063.9065.7565.7519,570,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...