Australia markets closed

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.99+0.79 (+1.23%)
At close: 04:00PM EDT
64.93 -0.06 (-0.08%)
After hours: 06:16PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202464.6765.1364.3664.9964.997,105,514
27 Mar 202463.0964.2162.9364.2064.205,725,700
26 Mar 202464.6364.7063.2963.3263.326,182,700
25 Mar 202464.0964.8864.0764.5564.556,921,300
22 Mar 202464.0064.2863.5363.8163.814,927,200
21 Mar 202463.8664.3063.7463.9363.935,371,100
20 Mar 202463.9564.0963.6263.7963.796,313,600
19 Mar 202463.0764.0962.8864.0664.066,956,000
18 Mar 202462.9163.4362.3063.2063.206,797,600
15 Mar 202462.3663.0162.2162.6562.659,779,900
14 Mar 202462.2062.8262.1262.5862.587,433,700
13 Mar 202461.6462.4561.5462.0662.068,672,400
12 Mar 202461.4361.4860.8561.1461.147,124,900
11 Mar 202460.6961.5660.2861.5261.526,760,600
08 Mar 202460.9261.2560.6560.8060.805,282,500
07 Mar 202460.7161.3960.6661.0561.057,403,300
07 Mar 20240.22 Dividend
06 Mar 202461.3061.6760.7561.0960.877,919,100
05 Mar 202460.4361.1460.0160.5860.366,543,000
04 Mar 202461.5561.6460.5460.6860.466,359,300
01 Mar 202460.9861.6060.8261.3661.147,653,400
29 Feb 202460.4460.8860.0660.6160.397,574,400
28 Feb 202460.5061.2960.2360.2660.047,838,200
27 Feb 202460.9360.9960.1760.6060.387,051,800
26 Feb 202459.7060.7659.5760.4760.258,510,000
23 Feb 202460.0060.2359.4560.0259.807,789,900
22 Feb 202460.1960.8759.8260.5360.319,369,300
21 Feb 202459.5760.5359.3360.4760.2510,314,300
20 Feb 202460.5360.5359.1559.5659.3516,896,800
16 Feb 202460.3860.8860.0860.5260.3013,466,300
15 Feb 202457.4560.1457.3860.1159.8921,966,000
14 Feb 202457.8058.3357.0657.3057.0912,516,600
13 Feb 202457.9758.1657.0357.6157.4010,324,700
12 Feb 202457.5358.5057.5058.0357.828,878,200
09 Feb 202458.2158.3557.2457.4757.268,114,600
08 Feb 202457.7758.3057.5658.0557.847,706,500
07 Feb 202457.6158.0257.0757.6257.418,045,000
06 Feb 202457.3958.4157.1557.5757.369,081,100
05 Feb 202456.8257.3456.0756.9856.7710,196,900
02 Feb 202457.2657.5556.7357.0456.838,399,600
01 Feb 202457.9158.1156.9257.3257.1111,277,700
31 Jan 202458.7958.8657.5657.5757.368,941,900
30 Jan 202457.7558.9957.7558.9058.698,337,500
29 Jan 202458.3558.4257.6158.2258.017,175,800
26 Jan 202458.2358.4357.5458.4058.197,102,800
25 Jan 202457.7558.0656.9558.0157.809,611,700
24 Jan 202457.0957.4456.7957.3157.107,615,400
23 Jan 202456.5157.1656.5156.7356.536,337,500
22 Jan 202456.4256.9755.9456.7456.548,047,500
19 Jan 202456.2356.4255.8256.4256.229,511,300
18 Jan 202456.1956.6555.5356.4756.2712,283,500
17 Jan 202456.0456.6755.9756.2256.029,651,200
16 Jan 202457.8557.9856.6256.6256.4213,323,500
12 Jan 202458.2558.6457.5058.0657.8511,229,600
11 Jan 202457.3357.6857.0257.1356.929,455,300
10 Jan 202457.4157.4456.6756.8056.6010,864,200
09 Jan 202458.2558.2857.3257.4657.258,531,400
08 Jan 202457.9758.2857.3258.2758.0610,343,500
05 Jan 202459.5059.5758.5958.9458.738,005,200
04 Jan 202460.8461.0558.9959.1258.919,423,300
03 Jan 202459.6360.7959.4460.6160.397,269,300
02 Jan 202460.1860.9459.9060.0559.837,456,200
29 Dec 202360.0060.3059.5559.7159.495,909,900
28 Dec 202360.8160.9859.9559.9759.757,957,800
27 Dec 202361.5161.6760.9361.0460.825,456,400
26 Dec 202361.3061.8061.2561.4461.227,126,500
22 Dec 202361.3461.9460.7060.8160.5910,978,200
21 Dec 202360.0060.5460.0060.4460.229,863,000
20 Dec 202360.5161.0660.0860.1759.9511,445,000
19 Dec 202359.1260.3358.8460.3060.0811,375,100
18 Dec 202359.6959.8958.9758.9758.769,284,700
15 Dec 202358.6358.9458.0558.5658.3517,691,200
14 Dec 202358.8059.6858.6858.7658.5519,890,300
13 Dec 202355.6757.2755.6157.2257.0115,845,700
12 Dec 202356.5256.7255.1255.5555.3523,323,200
11 Dec 202356.3757.2156.3157.0656.8515,273,800
08 Dec 202356.9556.9556.3356.4756.278,192,700
07 Dec 202356.6757.1455.8456.4056.2011,624,600
07 Dec 20230.18 Dividend
06 Dec 202356.9057.3156.3356.4856.1012,915,500
05 Dec 202357.9858.0857.2357.2856.898,243,300
04 Dec 202358.4358.7057.7657.8657.4711,467,600
01 Dec 202359.1059.6058.7858.8358.439,704,400
30 Nov 202360.6160.7259.0159.1558.7515,858,700
29 Nov 202360.2660.4659.8860.3359.927,542,200
28 Nov 202359.8760.4059.6260.0659.656,972,800
27 Nov 202359.9760.1659.4359.8759.468,319,500
24 Nov 202360.0060.8459.9960.1659.754,449,200
22 Nov 202359.6060.3559.2460.2159.8010,582,400
21 Nov 202360.8761.1460.3260.7560.346,092,600
20 Nov 202361.4462.0161.1261.1460.736,135,400
17 Nov 202360.8561.5760.5660.9660.559,178,000
16 Nov 202360.6460.9159.6260.3159.9010,976,600
15 Nov 202361.6762.2261.2961.3060.886,789,600
14 Nov 202361.7562.1561.5761.7361.316,766,900
13 Nov 202361.0961.6560.8561.6161.196,830,600
10 Nov 202361.1061.2360.1760.9860.577,604,100
09 Nov 202361.5261.9060.5660.5860.177,046,600
08 Nov 202361.0662.2760.9161.1560.7411,345,100
07 Nov 202360.8461.0160.0260.2059.7913,014,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...