OXY - Occidental Petroleum Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202014.1614.2413.6714.1314.1326,294,300
May 21, 202015.0015.1614.1914.2514.2535,671,400
May 20, 202014.7415.1514.5614.9914.9929,203,100
May 19, 202015.1915.1914.3614.3714.3728,708,600
May 18, 202014.8015.2314.6615.0715.0739,943,800
May 15, 202013.6914.2813.5113.8213.8227,756,400
May 14, 202013.1514.1512.7513.7613.7632,064,000
May 13, 202014.6514.6513.2813.4413.4435,258,100
May 12, 202015.2615.3814.5614.5814.5827,103,700
May 11, 202014.8915.2514.6415.0315.0322,871,100
May 08, 202014.3115.0514.1015.0215.0231,352,400
May 07, 202013.8614.5213.7013.8813.8835,565,400
May 06, 202015.5115.9613.3913.4013.4057,659,000
May 05, 202016.4616.8115.0015.3215.3249,502,200
May 04, 202014.3715.5714.1615.5215.5237,197,400
May 01, 202016.0216.4215.0915.2415.2436,902,400
Apr. 30, 202016.8917.2415.8516.6016.6044,491,700
Apr. 29, 202015.9416.8815.8216.7816.7859,582,800
Apr. 28, 202014.4615.2614.3015.1715.1746,179,400
Apr. 27, 202013.3514.2912.7514.1514.1539,972,500
Apr. 24, 202014.1814.5013.4813.8113.8141,030,000
Apr. 23, 202013.4214.4013.3613.8713.8755,054,600
Apr. 22, 202013.0813.3712.7513.0213.0244,568,100
Apr. 21, 202012.0012.3911.5012.3412.3462,591,200
Apr. 20, 202012.0413.2211.9012.5912.5974,975,500
Apr. 17, 202012.3313.6512.2513.6313.6351,691,000
Apr. 16, 202013.6313.6612.1612.2012.2040,453,900
Apr. 15, 202013.9013.9013.0013.6113.6147,465,200
Apr. 14, 202015.4015.8214.6414.9014.9040,661,000
Apr. 13, 202015.9616.0214.7715.3315.3343,697,500
Apr. 09, 202016.7018.2714.2715.3615.36110,851,100
Apr. 08, 202014.2015.6814.0515.5615.5648,988,600
Apr. 07, 202014.1815.2013.6213.8413.8454,728,600
Apr. 06, 202012.6013.5012.4313.4413.4452,068,100
Apr. 03, 202013.8314.2011.5113.0013.0092,062,300
Apr. 02, 202011.4813.9111.2012.7712.7779,141,600
Apr. 01, 202011.0411.1710.1210.7410.7439,837,200
Mar. 31, 202011.5212.0811.1111.5811.5835,568,400
Mar. 30, 202011.3211.4510.2011.0111.0144,717,600
Mar. 27, 202012.0412.3811.4911.6111.6134,675,600
Mar. 26, 202012.0515.2912.0012.8312.8370,253,700
Mar. 25, 202011.2512.6410.2212.0012.0055,409,600
Mar. 24, 202010.4010.779.7010.7210.7242,020,600
Mar. 23, 202010.2510.299.479.699.6936,784,000
Mar. 20, 202011.1511.189.5510.2310.2350,833,300
Mar. 19, 202010.4110.989.4010.8310.8338,092,500
Mar. 18, 202010.4510.849.0010.5310.5341,257,200
Mar. 17, 202012.3812.8111.0511.3411.3434,731,500
Mar. 16, 202011.4013.6811.2012.0212.0237,309,700
Mar. 13, 202013.3114.5611.5914.2614.2664,910,400
Mar. 12, 202010.2314.849.4411.8911.8973,141,800
Mar. 11, 202013.1213.4011.7011.8011.8070,436,000
Mar. 10, 202015.4015.5012.5814.3414.34110,525,300
Mar. 09, 202015.5819.1912.0412.5112.51104,930,300
Mar. 09, 20200.79 Dividend
Mar. 06, 202030.1630.2126.2726.8626.0738,969,100
Mar. 05, 202032.5032.7631.0931.4830.5519,218,000
Mar. 04, 202033.2533.2531.8832.9331.9614,006,600
Mar. 03, 202033.0534.6332.3132.9932.0219,991,600
Mar. 02, 202033.5833.6631.7032.9531.9817,223,700
Feb. 28, 202031.4832.7829.6432.7431.7824,190,100
Feb. 27, 202033.1733.5731.1631.8130.8723,516,900
Feb. 26, 202036.2736.4434.1934.2233.2122,683,000
Feb. 25, 202039.5439.6236.0036.1935.1322,058,600
Feb. 24, 202040.5040.5539.4839.4838.3212,503,100
Feb. 21, 202042.5542.5741.8342.1240.888,921,100
Feb. 20, 202042.7043.6042.4642.9741.717,728,900
Feb. 19, 202041.8642.7241.5342.5141.267,536,300
Feb. 18, 202041.6041.6940.9841.5640.349,519,200
Feb. 14, 202042.0742.2441.2941.6040.386,401,500
Feb. 13, 202042.0942.3841.5342.0440.808,402,000
Feb. 12, 202042.4042.6141.7842.4941.248,214,600
Feb. 11, 202042.1542.3641.0441.1739.9612,132,300
Feb. 10, 202041.4941.5640.1840.5039.317,915,400
Feb. 07, 202041.7042.0041.4741.8940.665,030,100
Feb. 06, 202042.3142.4541.5742.1240.886,201,500
Feb. 05, 202041.2742.3841.2142.1240.888,613,200
Feb. 04, 202040.9441.4440.3940.5039.317,859,600
Feb. 03, 202039.7040.4239.4440.0838.908,731,800
Jan. 31, 202040.1040.3639.4939.7238.5516,035,700
Jan. 30, 202039.9440.6739.4240.5939.409,509,100
Jan. 29, 202041.3141.5240.4640.4739.286,653,900
Jan. 28, 202041.6341.6641.1241.2039.997,206,400
Jan. 27, 202041.0241.4140.6941.2440.039,303,900
Jan. 24, 202042.4742.6941.8442.2240.988,797,600
Jan. 23, 202042.6242.7442.2142.5241.2710,789,800
Jan. 22, 202044.0044.0442.8843.2942.0212,953,200
Jan. 21, 202045.3745.4544.3144.3243.0210,814,200
Jan. 17, 202046.7547.0145.6545.8344.4814,379,300
Jan. 16, 202047.2047.5846.6246.6745.309,757,600
Jan. 15, 202047.1547.5146.8047.2645.877,085,700
Jan. 14, 202046.8547.4346.7147.2445.8512,183,900
Jan. 13, 202046.2646.6145.5246.5745.208,456,100
Jan. 10, 202045.2546.2144.9745.9044.5510,540,000
Jan. 09, 202044.8545.4043.7745.3744.0414,635,000
Jan. 08, 202045.5445.7844.2744.9843.6612,250,900
Jan. 07, 202045.0845.2844.1845.2743.9412,084,800
Jan. 06, 202043.9845.4543.6945.0543.7216,659,700
Jan. 03, 202043.8144.2543.1743.6142.3315,097,400
Jan. 02, 202041.6342.6941.5842.5841.3313,066,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...