Occidental Petroleum (NY: OXY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	62.15	62.22	61.49	61.96	11,074,047	+0.16(+0.26%)
Aug 30, 2023	61.78	62.13	61.60	61.81	4,773,078	+0.23(+0.37%)
Aug 29, 2023	61.57	61.64	60.93	61.58	5,578,879	+0.16(+0.26%)
Aug 28, 2023	61.35	61.99	61.08	61.42	4,901,629	+0.39(+0.65%)
Aug 25, 2023	61.17	61.55	60.36	61.03	6,880,633	+0.48(+0.80%)
Aug 24, 2023	60.55	61.24	60.25	60.54	6,350,647	-0.46(-0.76%)
Aug 23, 2023	61.32	61.35	60.04	61.01	8,872,572	-1.08(-1.73%)
Aug 22, 2023	62.89	63.00	62.05	62.08	5,186,706	-0.81(-1.29%)
Aug 21, 2023	63.83	64.12	62.46	62.89	6,893,230	-0.34(-0.53%)
Aug 18, 2023	61.65	63.38	61.63	63.23	7,618,898	+0.90(+1.44%)
Aug 17, 2023	62.51	63.34	62.21	62.33	7,963,985	+0.60(+0.98%)
Aug 16, 2023	63.04	63.45	61.68	61.73	7,896,545	-0.99(-1.57%)
Aug 15, 2023	64.05	64.05	62.54	62.71	7,951,570	-1.54(-2.40%)
Aug 14, 2023	64.68	64.93	63.58	64.25	8,066,040	-0.72(-1.11%)
Aug 11, 2023	63.16	65.16	63.16	64.97	17,343,882	+2.08(+3.31%)
Aug 10, 2023	63.11	63.76	62.42	62.89	7,711,747	-0.08(-0.13%)
Aug 09, 2023	63.35	64.21	62.84	62.97	10,894,838	+0.06(+0.09%)
Aug 08, 2023	62.17	63.05	61.62	62.91	7,399,693	-0.15(-0.23%)
Aug 07, 2023	62.98	63.44	62.69	63.06	8,994,402	+0.38(+0.60%)
Aug 04, 2023	61.78	63.68	61.70	62.68	14,519,795	+1.29(+2.11%)
Aug 03, 2023	59.36	61.66	59.24	61.39	12,294,641	+0.73(+1.20%)
Aug 02, 2023	61.14	61.32	59.88	60.66	11,491,533	-1.15(-1.87%)
Aug 01, 2023	61.83	62.26	61.29	61.82	6,693,859	-0.48(-0.78%)
Jul 31, 2023	61.73	62.40	61.63	62.30	9,647,406	+1.04(+1.69%)
Jul 28, 2023	61.28	61.36	60.49	61.26	6,297,582	+0.23(+0.37%)
Jul 27, 2023	62.52	62.56	60.76	61.04	7,904,704	-0.99(-1.59%)
Jul 26, 2023	61.79	62.33	61.63	62.02	6,951,357	-0.55(-0.88%)
Jul 25, 2023	61.53	63.13	61.17	62.58	10,507,268	+1.08(+1.75%)
Jul 24, 2023	60.40	62.21	60.26	61.50	12,029,976	+1.56(+2.60%)
Jul 21, 2023	59.79	60.15	59.41	59.94	6,576,632	+0.28(+0.46%)
Jul 20, 2023	59.80	60.10	59.34	59.66	5,787,621	+0.30(+0.50%)
Jul 19, 2023	59.51	59.94	59.16	59.37	7,664,825	+0.08(+0.13%)
Jul 18, 2023	58.32	60.08	58.32	59.29	11,060,909	+0.78(+1.33%)
Jul 17, 2023	58.32	58.74	58.19	58.51	6,691,770	-0.09(-0.15%)
Jul 14, 2023	60.30	60.38	58.46	58.60	9,977,369	-2.03(-3.35%)
Jul 13, 2023	60.73	61.09	60.25	60.63	9,922,924	+0.12(+0.20%)
Jul 12, 2023	60.37	61.07	60.24	60.51	11,731,742	+0.76(+1.27%)
Jul 11, 2023	58.15	60.04	58.07	59.75	14,822,695	+1.83(+3.15%)
Jul 10, 2023	57.75	58.36	57.53	57.93	8,305,590	+0.09(+0.15%)
Jul 07, 2023	56.72	58.44	56.65	57.84	11,420,364	+0.99(+1.74%)
Jul 06, 2023	57.50	58.01	56.42	56.85	9,900,581	-1.26(-2.17%)
Jul 05, 2023	58.72	58.80	57.88	58.11	8,119,927	-0.32(-0.54%)
Jul 03, 2023	58.17	58.68	57.88	58.43	4,601,841	+0.40(+0.70%)
Jun 30, 2023	58.22	58.67	57.94	58.03	11,784,669	+0.28(+0.48%)
Jun 29, 2023	57.43	57.76	56.91	57.75	11,119,946	+1.05(+1.84%)
Jun 28, 2023	56.48	57.13	56.02	56.70	8,981,974	+0.33(+0.58%)
Jun 27, 2023	56.50	56.90	56.15	56.38	9,129,236	-0.12(-0.21%)
Jun 26, 2023	55.41	56.79	55.36	56.50	11,317,407	+1.16(+2.10%)
Jun 23, 2023	55.28	55.56	55.15	55.33	21,973,480	-0.44(-0.80%)
Jun 22, 2023	56.17	56.37	55.77	55.78	10,447,379	-0.94(-1.65%)
Jun 21, 2023	56.28	57.08	56.23	56.71	9,126,616	+0.24(+0.42%)
Jun 20, 2023	57.38	57.38	56.12	56.48	12,746,601	-0.91(-1.58%)
Jun 16, 2023	57.93	58.03	57.21	57.38	13,924,821	-0.27(-0.46%)
Jun 15, 2023	57.72	58.24	57.56	57.65	10,837,009	-0.36(-0.61%)
May 08, 2023	59.64	60.16	57.98	58.01	17,912,062	-1.70(-2.85%)
May 05, 2023	59.15	60.09	58.78	59.71	11,461,446	+1.96(+3.39%)
May 04, 2023	58.08	58.87	57.33	57.75	11,381,874	-0.27(-0.46%)
May 03, 2023	58.29	59.13	57.98	58.02	11,819,834	-1.05(-1.78%)
May 02, 2023	59.57	59.57	58.12	59.07	12,634,794	-1.11(-1.85%)
May 01, 2023	59.99	60.87	59.78	60.18	7,565,438	-0.35(-0.59%)
Apr 28, 2023	59.72	61.16	59.37	60.53	10,125,579	+0.93(+1.57%)
Apr 27, 2023	59.32	59.84	59.00	59.60	8,318,560	+0.31(+0.53%)
Apr 26, 2023	60.33	60.35	58.95	59.28	8,664,464	-1.05(-1.74%)
Apr 25, 2023	60.87	61.02	59.64	60.34	9,867,194	-1.41(-2.28%)
Apr 24, 2023	60.87	62.05	60.77	61.74	7,681,310	+0.88(+1.44%)
Apr 21, 2023	61.14	61.42	60.45	60.87	7,954,242	-0.16(-0.26%)
Apr 20, 2023	60.55	61.26	60.51	61.03	7,892,649	-0.43(-0.70%)
Apr 19, 2023	61.00	61.58	60.39	61.46	7,865,906	-0.52(-0.84%)
Apr 18, 2023	61.76	62.14	61.24	61.98	8,061,402	+0.06(+0.10%)
Apr 17, 2023	63.34	63.37	61.83	61.92	8,652,163	-1.52(-2.39%)
Apr 14, 2023	63.69	63.94	63.00	63.44	6,874,607	-0.29(-0.45%)
Apr 13, 2023	63.70	64.13	63.47	63.72	7,813,744	-0.07(-0.11%)
Apr 12, 2023	63.75	64.15	63.21	63.79	9,333,905	+0.46(+0.73%)
Apr 11, 2023	63.35	63.84	62.88	63.33	9,122,550	+0.28(+0.44%)
Apr 10, 2023	62.18	63.42	62.15	63.05	11,715,870	+1.03(+1.67%)
Apr 06, 2023	63.01	63.10	61.95	62.02	10,653,287	-1.51(-2.37%)
Apr 05, 2023	63.33	64.13	62.56	63.53	12,246,872	-0.26(-0.40%)
Apr 04, 2023	64.76	64.81	62.88	63.78	16,429,027	-0.34(-0.54%)
Apr 03, 2023	64.68	65.39	63.64	64.13	24,870,828	+2.71(+4.40%)
Mar 31, 2023	61.38	61.96	61.15	61.42	9,777,029	+0.11(+0.18%)
Mar 30, 2023	61.72	61.81	60.71	61.31	8,445,752	+0.23(+0.37%)
Mar 29, 2023	61.68	61.92	60.70	61.09	13,312,274	-0.12(-0.19%)
Mar 28, 2023	59.67	61.34	59.58	61.20	22,139,360	+2.52(+4.29%)
Mar 27, 2023	57.75	58.89	57.09	58.68	14,586,842	+1.45(+2.53%)
Mar 24, 2023	56.94	57.65	56.11	57.24	13,837,118	-0.30(-0.51%)
Mar 23, 2023	58.09	58.60	56.75	57.53	15,303,429	-0.20(-0.34%)
Mar 22, 2023	59.31	59.45	57.66	57.73	14,150,891	-1.53(-2.59%)
Mar 21, 2023	58.96	59.77	58.54	59.27	17,235,638	+1.24(+2.14%)
Mar 20, 2023	57.56	58.57	57.29	58.03	14,816,197	+0.49(+0.85%)
Mar 17, 2023	58.03	58.55	56.97	57.53	21,351,114	-0.55(-0.95%)
Mar 16, 2023	55.68	58.12	55.02	58.08	23,113,800	+2.20(+3.94%)
Mar 15, 2023	57.21	57.41	54.61	55.88	31,211,572	-3.34(-5.63%)
Mar 14, 2023	58.49	60.63	58.06	59.22	17,096,056	+1.02(+1.76%)
Mar 13, 2023	57.42	59.17	56.35	58.19	19,889,186	-0.70(-1.19%)
Mar 10, 2023	59.35	60.08	58.47	58.89	14,957,810	-0.69(-1.16%)
Mar 09, 2023	61.18	62.18	59.39	59.58	13,533,564	-1.39(-2.28%)
Mar 08, 2023	60.82	62.37	59.89	60.97	23,364,378	+1.28(+2.14%)
Mar 07, 2023	60.14	60.47	59.35	59.69	12,730,728	-0.81(-1.35%)
Mar 06, 2023	59.90	60.79	59.69	60.51	13,133,989	+0.42(+0.70%)
Mar 03, 2023	58.35	60.53	58.18	60.08	17,420,496	+0.96(+1.63%)
Mar 02, 2023	58.27	59.39	58.12	59.12	14,127,697	+0.55(+0.94%)
Mar 01, 2023	57.40	58.94	57.29	58.57	14,672,119	+1.13(+1.96%)
Feb 28, 2023	58.59	59.41	57.39	57.45	35,012,644	-0.39(-0.68%)
Feb 27, 2023	58.14	58.51	57.26	57.84	18,233,744	-0.02(-0.03%)
Feb 24, 2023	57.63	58.14	56.91	57.86	13,370,793	-0.24(-0.41%)
Feb 23, 2023	58.42	58.73	57.44	58.09	12,960,802	+0.78(+1.37%)
Feb 22, 2023	58.11	58.75	56.86	57.31	17,516,560	-1.37(-2.34%)
Feb 21, 2023	59.39	60.11	58.51	58.68	11,521,900	-0.89(-1.50%)
Feb 17, 2023	60.13	60.45	58.91	59.57	20,775,780	-1.74(-2.83%)
Feb 16, 2023	61.32	62.64	61.22	61.31	12,395,040	-0.39(-0.64%)
Feb 15, 2023	64.11	64.15	61.50	61.70	18,125,374	-3.37(-5.19%)
Feb 14, 2023	63.81	65.72	63.22	65.08	12,629,590	+1.55(+2.44%)
Feb 13, 2023	63.77	64.21	63.09	63.53	7,978,904	-0.85(-1.33%)
Feb 10, 2023	62.93	64.52	62.80	64.38	13,793,136	+2.38(+3.84%)
Feb 09, 2023	62.77	63.13	61.81	62.00	6,864,914	-0.72(-1.14%)
Feb 08, 2023	63.27	63.77	62.50	62.71	7,807,386	-0.66(-1.04%)
Feb 07, 2023	60.82	63.46	60.62	63.37	13,194,877	+2.99(+4.96%)
Feb 06, 2023	60.33	60.67	59.06	60.38	12,018,993	+0.30(+0.51%)
Feb 03, 2023	61.50	62.80	59.85	60.07	18,197,858	-1.21(-1.97%)
Feb 02, 2023	62.02	62.18	60.36	61.28	13,347,134	-1.01(-1.62%)
Feb 01, 2023	63.04	63.28	61.10	62.29	12,925,357	-1.27(-1.99%)
Jan 31, 2023	62.98	63.56	62.42	63.56	10,507,143	+0.65(+1.03%)
Jan 30, 2023	64.57	64.70	62.85	62.91	9,688,142	-2.36(-3.62%)
Jan 27, 2023	65.87	66.64	65.24	65.27	8,930,958	-0.54(-0.82%)
Jan 26, 2023	64.14	65.85	63.52	65.81	12,815,319	+2.52(+3.98%)
Jan 25, 2023	62.64	63.31	61.12	63.29	10,236,177	+0.09(+0.14%)
Jan 24, 2023	60.32	73.16	57.45	63.20	8,675,970	-2.03(-3.11%)
Jan 23, 2023	66.03	66.42	65.07	65.23	10,068,256	-0.40(-0.61%)
Jan 20, 2023	64.86	65.83	64.18	65.64	12,681,267	+1.22(+1.89%)
Jan 19, 2023	62.82	64.76	62.57	64.42	10,223,426	+1.23(+1.94%)
Jan 18, 2023	63.96	65.77	63.06	63.19	14,174,901	-0.29(-0.46%)
Jan 17, 2023	64.18	64.73	63.33	63.49	7,638,266	-0.58(-0.90%)
Jan 13, 2023	64.50	64.87	63.44	64.07	7,339,797	-0.42(-0.65%)
Jan 12, 2023	63.27	65.21	63.03	64.49	12,585,629	+1.62(+2.57%)
Jan 11, 2023	63.76	63.76	62.42	62.87	7,755,728	-0.06(-0.09%)
Jan 10, 2023	63.04	63.36	61.92	62.93	6,730,925	+0.07(+0.11%)
Jan 09, 2023	63.64	65.32	62.76	62.86	12,755,567	+0.32(+0.52%)
Jan 06, 2023	62.20	63.40	61.74	62.54	10,023,486	+1.50(+2.46%)
Jan 05, 2023	59.96	61.54	59.59	61.04	10,896,848	+1.09(+1.82%)
Jan 04, 2023	58.80	60.66	58.56	59.95	12,469,797	+0.06(+0.10%)
Jan 03, 2023	61.11	61.75	58.97	59.89	13,346,658	-1.90(-3.08%)
Dec 30, 2022	60.82	61.79	60.74	61.79	8,340,699	+0.70(+1.14%)
Dec 29, 2022	60.41	61.52	60.12	61.09	7,473,729	+0.20(+0.32%)
Dec 28, 2022	62.67	62.67	60.58	60.90	10,537,988	-2.21(-3.50%)
Dec 27, 2022	63.09	63.60	62.66	63.11	9,191,629	+0.37(+0.59%)
Dec 23, 2022	61.33	62.76	61.19	62.73	12,058,517	+2.11(+3.48%)
Dec 22, 2022	62.52	62.63	59.46	60.62	13,217,620	-1.89(-3.03%)
Dec 21, 2022	62.42	62.70	61.27	62.52	11,833,154	+1.33(+2.18%)
Dec 20, 2022	61.06	62.04	60.85	61.18	10,113,036	-0.04(-0.06%)
Dec 19, 2022	61.80	62.04	60.56	61.22	10,247,527	-0.12(-0.19%)
Dec 16, 2022	60.77	61.60	60.10	61.34	19,753,174	-0.62(-1.00%)
Dec 15, 2022	61.79	62.09	60.92	61.96	10,945,829	-0.51(-0.82%)
Dec 14, 2022	63.61	63.93	61.63	62.47	13,631,030	-0.59(-0.93%)
Dec 13, 2022	64.13	64.51	62.63	63.06	13,650,498	+0.25(+0.39%)
Dec 12, 2022	61.70	63.41	61.41	62.81	12,885,393	+1.40(+2.28%)
Dec 09, 2022	62.37	62.81	61.33	61.41	12,211,927	-0.96(-1.54%)
Dec 08, 2022	64.17	64.57	61.73	62.37	13,542,044	-0.23(-0.38%)
Dec 07, 2022	62.86	63.80	62.19	62.61	11,994,445	-0.19(-0.30%)
Dec 06, 2022	64.74	65.81	62.40	62.79	13,272,413	-2.17(-3.35%)
Dec 05, 2022	67.76	68.77	64.53	64.96	15,591,255	-1.81(-2.71%)
Dec 02, 2022	66.86	67.75	66.40	66.78	9,287,721	-0.58(-0.86%)
Dec 01, 2022	68.82	68.87	67.33	67.35	9,431,456	-0.68(-0.99%)
Nov 30, 2022	68.92	69.05	67.21	68.03	14,134,576	+0.37(+0.55%)
Nov 29, 2022	67.94	68.52	67.18	67.66	12,959,473	+0.86(+1.29%)
Nov 28, 2022	66.72	67.97	65.92	66.80	13,653,455	-2.01(-2.92%)
Nov 25, 2022	69.68	69.78	68.66	68.80	5,543,082	-0.82(-1.18%)
Nov 23, 2022	69.75	70.72	68.64	69.62	12,656,023	-1.62(-2.27%)
Nov 22, 2022	69.09	71.35	68.63	71.24	16,279,836	+3.11(+4.57%)
Nov 21, 2022	67.66	68.51	65.37	68.13	22,127,460	-1.63(-2.33%)
Nov 18, 2022	67.59	69.88	67.08	69.75	16,601,991	-0.21(-0.29%)
Nov 17, 2022	69.27	69.99	68.30	69.96	11,858,610	-0.46(-0.65%)
Nov 16, 2022	71.64	72.44	70.41	70.42	13,424,492	-2.45(-3.36%)
Nov 15, 2022	71.96	73.27	70.54	72.86	17,451,222	+1.13(+1.57%)
Nov 14, 2022	72.20	74.19	71.69	71.74	15,926,984	-1.03(-1.41%)
Nov 11, 2022	69.66	73.14	69.56	72.77	21,107,610	+3.77(+5.46%)
Nov 10, 2022	68.05	69.05	66.13	69.00	19,011,074	+2.50(+3.75%)
Nov 09, 2022	71.12	71.49	65.73	66.50	25,291,762	-6.75(-9.22%)
Nov 08, 2022	74.16	74.16	72.46	73.26	16,322,898	-1.12(-1.50%)
Nov 07, 2022	72.49	74.51	72.27	74.37	17,806,378	+2.64(+3.68%)
Nov 04, 2022	72.90	74.17	71.08	71.73	16,378,901	+1.09(+1.54%)
Nov 03, 2022	69.01	71.07	68.43	70.64	13,082,948	+1.04(+1.49%)
Nov 02, 2022	71.86	71.99	69.47	69.60	16,509,832	-2.64(-3.66%)
Nov 01, 2022	72.46	72.92	71.62	72.25	13,287,236	+1.17(+1.65%)
Oct 31, 2022	69.70	72.57	69.60	71.07	13,935,817	+0.74(+1.06%)
Oct 28, 2022	70.97	71.74	68.38	70.33	14,111,154	-0.03(-0.04%)
Oct 27, 2022	72.04	72.61	70.25	70.36	13,019,687	-0.64(-0.90%)
Oct 26, 2022	70.09	71.75	70.03	70.99	13,004,570	+1.40(+2.01%)
Oct 25, 2022	69.33	70.06	68.73	69.59	12,674,547	+0.25(+0.37%)
Oct 24, 2022	69.32	70.62	68.82	69.34	13,428,045	-0.42(-0.60%)
Oct 21, 2022	68.36	70.15	67.71	69.76	17,075,100	+2.36(+3.50%)
Oct 20, 2022	67.99	69.00	66.85	67.40	15,706,663	+0.38(+0.57%)
Oct 19, 2022	66.18	67.53	66.01	67.02	17,474,074	+0.67(+1.00%)
Oct 18, 2022	66.33	66.82	64.47	66.35	15,993,641	+0.41(+0.62%)
Oct 17, 2022	66.65	67.94	65.86	65.94	15,140,400	+0.67(+1.02%)
Oct 14, 2022	65.98	67.61	64.79	65.28	18,234,882	-1.29(-1.94%)
Oct 13, 2022	62.32	67.05	62.32	66.57	23,092,804	+2.83(+4.44%)
Oct 12, 2022	62.32	64.47	61.45	63.74	18,019,746	+1.06(+1.69%)
Oct 11, 2022	62.81	64.06	61.41	62.68	22,941,200	-1.57(-2.44%)
Oct 10, 2022	67.65	68.80	64.21	64.25	24,568,510	-4.08(-5.97%)
Oct 07, 2022	69.37	70.53	67.61	68.33	29,709,930	-0.69(-0.99%)
Oct 06, 2022	66.18	69.34	66.09	69.02	23,969,542	+2.70(+4.07%)
Oct 05, 2022	64.68	66.73	64.26	66.32	26,010,590	+1.54(+2.37%)
Oct 04, 2022	63.79	65.73	63.37	64.78	25,668,688	+2.07(+3.29%)
Oct 03, 2022	62.38	63.66	62.07	62.71	25,990,238	+2.56(+4.25%)
Sep 30, 2022	59.52	60.91	59.14	60.16	19,913,684	-0.65(-1.06%)
Sep 29, 2022	59.93	61.79	59.28	60.80	30,727,252	+0.69(+1.14%)
Sep 28, 2022	57.72	60.30	57.40	60.12	22,779,446	+2.82(+4.92%)
Sep 27, 2022	57.64	58.22	56.46	57.30	28,786,076	+0.64(+1.12%)
Sep 26, 2022	57.08	57.98	56.22	56.66	25,929,326	-0.83(-1.45%)
Sep 23, 2022	58.43	58.81	56.82	57.49	30,291,938	-3.08(-5.09%)
Sep 22, 2022	61.86	62.92	60.45	60.58	20,760,820	-0.78(-1.28%)
Sep 21, 2022	64.25	64.57	61.01	61.36	18,980,524	-1.57(-2.49%)
Sep 20, 2022	62.75	63.45	61.92	62.93	20,696,116	-0.39(-0.62%)
Sep 19, 2022	61.28	63.57	61.12	63.32	20,093,980	+0.26(+0.42%)
Sep 16, 2022	63.63	63.67	61.68	63.06	58,685,676	-0.67(-1.04%)
Sep 15, 2022	64.42	64.75	63.64	63.72	24,886,216	-2.07(-3.14%)
Sep 14, 2022	64.83	66.36	64.38	65.79	29,000,526	+1.82(+2.85%)
Sep 13, 2022	64.25	65.38	63.16	63.97	25,984,746	-1.43(-2.19%)
Sep 12, 2022	65.59	66.38	64.30	65.40	26,906,848	+1.17(+1.81%)
Sep 09, 2022	64.17	64.49	62.94	64.23	22,347,186	+1.11(+1.75%)
Sep 08, 2022	64.48	64.68	62.56	63.12	22,561,910	-0.80(-1.25%)
Sep 07, 2022	63.80	64.49	62.92	63.93	22,994,924	-1.42(-2.17%)
Sep 06, 2022	67.40	67.91	65.05	65.34	22,172,386	-1.85(-2.75%)
Sep 02, 2022	68.99	69.27	66.70	67.19	23,329,662	+0.36(+0.54%)

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.