Occidental Petroleum (NY: OXY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	47.33	47.47	46.01	46.53	13,624,819	-1.01(-2.12%)
Jul 30, 2019	45.91	47.53	45.76	47.53	8,191,208	+1.41(+3.06%)
Jul 29, 2019	46.72	46.78	45.57	46.12	7,078,318	-0.62(-1.32%)
Jul 26, 2019	46.43	46.99	46.27	46.73	6,018,759	+0.41(+0.88%)
Jul 25, 2019	47.31	47.41	46.23	46.33	7,316,091	-0.82(-1.75%)
Jul 24, 2019	46.97	47.71	46.94	47.15	6,729,455	+0.23(+0.48%)
Jul 23, 2019	47.67	47.69	46.73	46.92	6,427,627	-0.64(-1.35%)
Jul 22, 2019	47.42	47.74	46.62	47.57	6,618,977	+0.16(+0.34%)
Jul 19, 2019	46.24	47.48	46.06	47.40	7,943,985	+1.20(+2.59%)
Jul 18, 2019	46.20	46.33	45.85	46.21	10,695,851	-0.15(-0.33%)
Jul 17, 2019	46.23	46.69	46.11	46.36	8,406,592	+0.07(+0.16%)
Jul 16, 2019	46.46	46.60	45.93	46.29	9,703,633	-0.48(-1.03%)
Jul 15, 2019	46.94	47.08	46.47	46.77	11,183,092	-0.08(-0.17%)
Jul 12, 2019	45.81	47.20	45.66	46.85	10,048,708	+1.16(+2.54%)
Jul 11, 2019	45.67	45.78	45.35	45.69	7,064,433	+0.18(+0.40%)
Jul 10, 2019	45.37	45.65	44.80	45.51	8,383,844	+0.57(+1.27%)
Jul 09, 2019	44.63	45.00	44.12	44.94	8,236,422	+0.28(+0.63%)
Jul 08, 2019	44.61	44.85	44.40	44.66	5,232,882	+0.02(+0.04%)
Jul 05, 2019	44.51	44.89	44.27	44.64	6,196,490	+0.10(+0.22%)
Jul 03, 2019	44.27	44.61	43.98	44.54	4,895,969	+0.35(+0.80%)
Jul 02, 2019	45.09	45.09	43.44	44.19	11,216,850	-0.91(-2.01%)
Jul 01, 2019	46.20	46.53	45.00	45.09	8,012,662	-0.45(-0.99%)
Jun 28, 2019	45.16	45.55	44.88	45.55	7,453,848	+0.48(+1.07%)
Jun 27, 2019	45.62	45.88	44.94	45.07	5,947,041	-0.61(-1.33%)
Jun 26, 2019	45.18	46.43	44.94	45.67	7,753,194	+0.94(+2.11%)
Jun 25, 2019	44.95	45.24	44.70	44.73	5,050,344	-0.46(-1.02%)
Jun 24, 2019	45.59	45.88	45.00	45.19	10,650,476	-0.65(-1.42%)
Jun 21, 2019	46.59	46.77	45.70	45.85	11,368,548	-0.62(-1.34%)
Jun 20, 2019	46.27	46.74	45.81	46.47	8,157,795	+0.91(+1.99%)
Jun 19, 2019	45.50	46.23	45.29	45.57	9,833,384	-0.05(-0.10%)
Jun 18, 2019	45.34	45.72	45.07	45.61	10,458,318	+0.49(+1.08%)
Jun 17, 2019	44.65	45.64	44.35	45.12	8,196,079	+0.45(+1.01%)
Jun 14, 2019	45.08	45.14	44.57	44.67	8,588,009	-0.38(-0.84%)
Jun 13, 2019	44.90	45.11	44.51	45.05	8,846,327	+0.85(+1.93%)
Jun 12, 2019	44.14	44.30	43.36	44.20	8,439,343	-0.24(-0.53%)
Jun 11, 2019	44.09	44.65	43.62	44.43	14,204,883	+1.04(+2.40%)
Jun 10, 2019	43.55	44.01	43.21	43.39	10,883,947	+0.05(+0.13%)
Jun 07, 2019	44.00	44.00	43.15	43.34	12,931,470	-0.38(-0.87%)
Jun 06, 2019	42.57	43.87	42.48	43.72	13,077,684	+1.44(+3.39%)
Jun 05, 2019	44.23	44.25	41.90	42.28	20,824,092	-2.01(-4.55%)
Jun 04, 2019	44.25	44.67	43.97	44.30	9,910,610	+0.33(+0.75%)
Jun 03, 2019	44.84	45.11	43.73	43.97	12,504,633	-0.40(-0.90%)
May 31, 2019	45.60	45.80	44.30	44.37	12,521,264	-1.91(-4.12%)
May 30, 2019	46.30	47.40	45.78	46.28	18,967,936	-0.08(-0.17%)
May 29, 2019	46.28	46.48	45.50	46.36	10,082,424	-0.25(-0.54%)
May 28, 2019	47.85	47.94	46.61	46.61	9,737,394	-1.06(-2.23%)
May 24, 2019	47.56	48.12	47.27	47.67	16,402,764	+0.50(+1.06%)
May 23, 2019	46.32	47.19	45.72	47.17	23,566,772	+0.12(+0.25%)
May 22, 2019	47.43	47.78	46.77	47.05	15,177,931	-0.65(-1.36%)
May 21, 2019	47.51	47.84	47.13	47.70	13,513,748	+0.04(+0.09%)
May 20, 2019	47.13	47.71	47.03	47.66	10,548,128	+0.62(+1.33%)
May 17, 2019	47.50	47.61	46.91	47.03	15,694,936	-0.88(-1.84%)
May 16, 2019	48.45	48.69	47.72	47.92	11,951,662	-0.45(-0.92%)
May 15, 2019	48.24	48.37	47.35	48.36	15,350,682	-0.27(-0.55%)
May 14, 2019	48.42	49.04	48.27	48.63	8,071,445	+0.34(+0.70%)
May 13, 2019	48.65	48.81	47.70	48.29	14,459,432	-0.71(-1.46%)
May 10, 2019	50.22	50.44	48.58	49.00	19,957,608	-1.21(-2.41%)
May 09, 2019	50.93	50.93	50.03	50.22	41,143,652	-3.46(-6.44%)
May 08, 2019	53.27	54.14	52.95	53.67	19,494,372	+0.46(+0.87%)
May 07, 2019	52.07	53.28	51.86	53.21	24,192,586	+0.82(+1.57%)
May 06, 2019	51.11	52.76	50.76	52.39	28,597,610	+0.73(+1.42%)
May 03, 2019	51.68	52.24	51.43	51.66	12,103,746	+0.53(+1.05%)
May 02, 2019	51.18	51.57	50.76	51.13	21,082,442	-0.12(-0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.