Occidental Petroleum Corporation (OXY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 67.94 | 68.01 | 66.93 | 67.78 | 67.78 | 5,408,123 |
| 25 Apr 2024 | 67.24 | 68.02 | 66.99 | 67.88 | 67.88 | 5,316,700 |
| 24 Apr 2024 | 67.10 | 67.52 | 66.75 | 67.33 | 67.33 | 5,285,800 |
| 23 Apr 2024 | 66.63 | 67.50 | 66.41 | 67.39 | 67.39 | 5,385,800 |
| 22 Apr 2024 | 66.11 | 67.58 | 65.88 | 67.00 | 67.00 | 6,274,000 |
| 19 Apr 2024 | 66.17 | 67.62 | 66.12 | 66.63 | 66.63 | 9,792,200 |
| 18 Apr 2024 | 66.08 | 66.38 | 65.64 | 66.04 | 66.04 | 7,017,500 |
| 17 Apr 2024 | 66.69 | 67.06 | 65.51 | 65.98 | 65.98 | 7,053,800 |
| 16 Apr 2024 | 67.85 | 68.05 | 65.64 | 66.82 | 66.82 | 12,448,000 |
| 15 Apr 2024 | 69.24 | 69.44 | 68.25 | 68.34 | 68.34 | 9,248,600 |
| 12 Apr 2024 | 69.94 | 71.19 | 68.72 | 69.01 | 69.01 | 14,688,500 |
| 11 Apr 2024 | 69.45 | 69.50 | 68.33 | 69.26 | 69.26 | 7,078,400 |
| 10 Apr 2024 | 68.26 | 69.50 | 68.16 | 68.94 | 68.94 | 8,136,300 |
| 09 Apr 2024 | 69.00 | 69.18 | 68.07 | 68.55 | 68.55 | 4,833,500 |
| 08 Apr 2024 | 69.00 | 69.20 | 67.95 | 68.73 | 68.73 | 7,830,400 |
| 05 Apr 2024 | 68.00 | 69.58 | 67.56 | 69.25 | 69.25 | 12,354,100 |
| 04 Apr 2024 | 67.71 | 68.14 | 67.22 | 67.63 | 67.63 | 7,475,700 |
| 03 Apr 2024 | 67.59 | 67.88 | 67.05 | 67.71 | 67.71 | 8,505,900 |
| 02 Apr 2024 | 66.73 | 68.18 | 66.49 | 67.26 | 67.26 | 11,722,100 |
| 01 Apr 2024 | 65.29 | 66.54 | 64.57 | 66.38 | 66.38 | 8,035,300 |
| 28 Mar 2024 | 64.67 | 65.13 | 64.36 | 64.99 | 64.99 | 7,159,600 |
| 27 Mar 2024 | 63.09 | 64.21 | 62.93 | 64.20 | 64.20 | 5,725,700 |
| 26 Mar 2024 | 64.63 | 64.70 | 63.29 | 63.32 | 63.32 | 6,182,700 |
| 25 Mar 2024 | 64.09 | 64.88 | 64.07 | 64.55 | 64.55 | 6,921,300 |
| 22 Mar 2024 | 64.00 | 64.28 | 63.53 | 63.81 | 63.81 | 4,927,200 |
| 21 Mar 2024 | 63.86 | 64.30 | 63.74 | 63.93 | 63.93 | 5,371,100 |
| 20 Mar 2024 | 63.95 | 64.09 | 63.62 | 63.79 | 63.79 | 6,313,600 |
| 19 Mar 2024 | 63.07 | 64.09 | 62.88 | 64.06 | 64.06 | 6,956,000 |
| 18 Mar 2024 | 62.91 | 63.43 | 62.30 | 63.20 | 63.20 | 6,797,600 |
| 15 Mar 2024 | 62.36 | 63.01 | 62.21 | 62.65 | 62.65 | 9,779,900 |
| 14 Mar 2024 | 62.20 | 62.82 | 62.12 | 62.58 | 62.58 | 7,433,700 |
| 13 Mar 2024 | 61.64 | 62.45 | 61.54 | 62.06 | 62.06 | 8,672,400 |
| 12 Mar 2024 | 61.43 | 61.48 | 60.85 | 61.14 | 61.14 | 7,124,900 |
| 11 Mar 2024 | 60.69 | 61.56 | 60.28 | 61.52 | 61.52 | 6,760,600 |
| 08 Mar 2024 | 60.92 | 61.25 | 60.65 | 60.80 | 60.80 | 5,282,500 |
| 07 Mar 2024 | 60.71 | 61.39 | 60.66 | 61.05 | 61.05 | 7,403,300 |
| 07 Mar 2024 | 0.22 Dividend | |||||
| 06 Mar 2024 | 61.30 | 61.67 | 60.75 | 61.09 | 60.87 | 7,919,100 |
| 05 Mar 2024 | 60.43 | 61.14 | 60.01 | 60.58 | 60.36 | 6,543,000 |
| 04 Mar 2024 | 61.55 | 61.64 | 60.54 | 60.68 | 60.46 | 6,359,300 |
| 01 Mar 2024 | 60.98 | 61.60 | 60.82 | 61.36 | 61.14 | 7,653,400 |
| 29 Feb 2024 | 60.44 | 60.88 | 60.06 | 60.61 | 60.39 | 7,574,400 |
| 28 Feb 2024 | 60.50 | 61.29 | 60.23 | 60.26 | 60.04 | 7,838,200 |
| 27 Feb 2024 | 60.93 | 60.99 | 60.17 | 60.60 | 60.38 | 7,051,800 |
| 26 Feb 2024 | 59.70 | 60.76 | 59.57 | 60.47 | 60.25 | 8,510,000 |
| 23 Feb 2024 | 60.00 | 60.23 | 59.45 | 60.02 | 59.80 | 7,789,900 |
| 22 Feb 2024 | 60.19 | 60.87 | 59.82 | 60.53 | 60.31 | 9,369,300 |
| 21 Feb 2024 | 59.57 | 60.53 | 59.33 | 60.47 | 60.25 | 10,314,300 |
| 20 Feb 2024 | 60.53 | 60.53 | 59.15 | 59.56 | 59.35 | 16,896,800 |
| 16 Feb 2024 | 60.38 | 60.88 | 60.08 | 60.52 | 60.30 | 13,466,300 |
| 15 Feb 2024 | 57.45 | 60.14 | 57.38 | 60.11 | 59.89 | 21,966,000 |
| 14 Feb 2024 | 57.80 | 58.33 | 57.06 | 57.30 | 57.09 | 12,516,600 |
| 13 Feb 2024 | 57.97 | 58.16 | 57.03 | 57.61 | 57.40 | 10,324,700 |
| 12 Feb 2024 | 57.53 | 58.50 | 57.50 | 58.03 | 57.82 | 8,878,200 |
| 09 Feb 2024 | 58.21 | 58.35 | 57.24 | 57.47 | 57.26 | 8,114,600 |
| 08 Feb 2024 | 57.77 | 58.30 | 57.56 | 58.05 | 57.84 | 7,706,500 |
| 07 Feb 2024 | 57.61 | 58.02 | 57.07 | 57.62 | 57.41 | 8,045,000 |
| 06 Feb 2024 | 57.39 | 58.41 | 57.15 | 57.57 | 57.36 | 9,081,100 |
| 05 Feb 2024 | 56.82 | 57.34 | 56.07 | 56.98 | 56.77 | 10,196,900 |
| 02 Feb 2024 | 57.26 | 57.55 | 56.73 | 57.04 | 56.83 | 8,399,600 |
| 01 Feb 2024 | 57.91 | 58.11 | 56.92 | 57.32 | 57.11 | 11,277,700 |
| 31 Jan 2024 | 58.79 | 58.86 | 57.56 | 57.57 | 57.36 | 8,941,900 |
| 30 Jan 2024 | 57.75 | 58.99 | 57.75 | 58.90 | 58.69 | 8,337,500 |
| 29 Jan 2024 | 58.35 | 58.42 | 57.61 | 58.22 | 58.01 | 7,175,800 |
| 26 Jan 2024 | 58.23 | 58.43 | 57.54 | 58.40 | 58.19 | 7,102,800 |
| 25 Jan 2024 | 57.75 | 58.06 | 56.95 | 58.01 | 57.80 | 9,611,700 |
| 24 Jan 2024 | 57.09 | 57.44 | 56.79 | 57.31 | 57.10 | 7,615,400 |
| 23 Jan 2024 | 56.51 | 57.16 | 56.51 | 56.73 | 56.53 | 6,337,500 |
| 22 Jan 2024 | 56.42 | 56.97 | 55.94 | 56.74 | 56.54 | 8,047,500 |
| 19 Jan 2024 | 56.23 | 56.42 | 55.82 | 56.42 | 56.22 | 9,511,300 |
| 18 Jan 2024 | 56.19 | 56.65 | 55.53 | 56.47 | 56.27 | 12,283,500 |
| 17 Jan 2024 | 56.04 | 56.67 | 55.97 | 56.22 | 56.02 | 9,651,200 |
| 16 Jan 2024 | 57.85 | 57.98 | 56.62 | 56.62 | 56.42 | 13,323,500 |
| 12 Jan 2024 | 58.25 | 58.64 | 57.50 | 58.06 | 57.85 | 11,229,600 |
| 11 Jan 2024 | 57.33 | 57.68 | 57.02 | 57.13 | 56.92 | 9,455,300 |
| 10 Jan 2024 | 57.41 | 57.44 | 56.67 | 56.80 | 56.60 | 10,864,200 |
| 09 Jan 2024 | 58.25 | 58.28 | 57.32 | 57.46 | 57.25 | 8,531,400 |
| 08 Jan 2024 | 57.97 | 58.28 | 57.32 | 58.27 | 58.06 | 10,343,500 |
| 05 Jan 2024 | 59.50 | 59.57 | 58.59 | 58.94 | 58.73 | 8,005,200 |
| 04 Jan 2024 | 60.84 | 61.05 | 58.99 | 59.12 | 58.91 | 9,423,300 |
| 03 Jan 2024 | 59.63 | 60.79 | 59.44 | 60.61 | 60.39 | 7,269,300 |
| 02 Jan 2024 | 60.18 | 60.94 | 59.90 | 60.05 | 59.83 | 7,456,200 |
| 29 Dec 2023 | 60.00 | 60.30 | 59.55 | 59.71 | 59.49 | 5,909,900 |
| 28 Dec 2023 | 60.81 | 60.98 | 59.95 | 59.97 | 59.75 | 7,957,800 |
| 27 Dec 2023 | 61.51 | 61.67 | 60.93 | 61.04 | 60.82 | 5,456,400 |
| 26 Dec 2023 | 61.30 | 61.80 | 61.25 | 61.44 | 61.22 | 7,126,500 |
| 22 Dec 2023 | 61.34 | 61.94 | 60.70 | 60.81 | 60.59 | 10,978,200 |
| 21 Dec 2023 | 60.00 | 60.54 | 60.00 | 60.44 | 60.22 | 9,863,000 |
| 20 Dec 2023 | 60.51 | 61.06 | 60.08 | 60.17 | 59.95 | 11,445,000 |
| 19 Dec 2023 | 59.12 | 60.33 | 58.84 | 60.30 | 60.08 | 11,375,100 |
| 18 Dec 2023 | 59.69 | 59.89 | 58.97 | 58.97 | 58.76 | 9,284,700 |
| 15 Dec 2023 | 58.63 | 58.94 | 58.05 | 58.56 | 58.35 | 17,691,200 |
| 14 Dec 2023 | 58.80 | 59.68 | 58.68 | 58.76 | 58.55 | 19,890,300 |
| 13 Dec 2023 | 55.67 | 57.27 | 55.61 | 57.22 | 57.01 | 15,845,700 |
| 12 Dec 2023 | 56.52 | 56.72 | 55.12 | 55.55 | 55.35 | 23,323,200 |
| 11 Dec 2023 | 56.37 | 57.21 | 56.31 | 57.06 | 56.85 | 15,273,800 |
| 08 Dec 2023 | 56.95 | 56.95 | 56.33 | 56.47 | 56.27 | 8,192,700 |
| 07 Dec 2023 | 56.67 | 57.14 | 55.84 | 56.40 | 56.20 | 11,624,600 |
| 07 Dec 2023 | 0.18 Dividend | |||||
| 06 Dec 2023 | 56.90 | 57.31 | 56.33 | 56.48 | 56.10 | 12,915,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.