Singapore markets close in 6 hours 33 minutes

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.96-0.70 (-1.12%)
At close: 04:00PM EDT
62.03 +0.07 (+0.11%)
After hours: 07:59PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202462.8763.1161.6761.9661.966,605,400
22 May 202463.1063.1762.1962.6662.665,747,900
21 May 202463.4264.0763.1863.3563.354,089,500
20 May 202463.6663.7563.0063.5763.574,840,800
17 May 202462.9863.5562.6763.4163.416,602,600
16 May 202463.3763.5762.7262.8662.865,313,500
15 May 202462.9063.5562.0263.3863.386,410,700
14 May 202462.8963.2962.6763.0663.064,711,000
13 May 202463.7763.9262.5162.9162.916,419,800
10 May 202464.4864.7063.4463.5763.576,540,400
09 May 202463.7864.5663.6064.2464.244,983,500
08 May 202463.9464.6763.4463.6863.689,079,800
07 May 202464.9365.4564.8765.0765.076,266,300
06 May 202464.8165.7864.8065.0265.028,382,900
03 May 202464.8064.9163.6664.3964.396,771,500
02 May 202464.7765.3864.1264.6664.665,504,600
01 May 202465.6865.9963.6964.4564.458,655,000
30 Apr 202468.1768.1766.1166.1466.147,386,100
29 Apr 202467.3668.4367.3568.2368.235,426,900
26 Apr 202467.9468.0266.9367.7867.785,426,900
25 Apr 202467.2468.0266.9967.8867.885,316,700
24 Apr 202467.1067.5266.7567.3367.335,285,800
23 Apr 202466.6367.5066.4167.3967.395,385,800
22 Apr 202466.1167.5865.8867.0067.006,274,000
19 Apr 202466.1767.6266.1266.6366.639,792,200
18 Apr 202466.0866.3865.6466.0466.047,017,500
17 Apr 202466.6967.0665.5165.9865.987,053,800
16 Apr 202467.8568.0565.6466.8266.8212,448,000
15 Apr 202469.2469.4468.2568.3468.349,248,600
12 Apr 202469.9471.1968.7269.0169.0114,688,500
11 Apr 202469.4569.5068.3369.2669.267,078,400
10 Apr 202468.2669.5068.1668.9468.948,136,300
09 Apr 202469.0069.1868.0768.5568.554,833,500
08 Apr 202469.0069.2067.9568.7368.737,830,400
05 Apr 202468.0069.5867.5669.2569.2512,354,100
04 Apr 202467.7168.1467.2267.6367.637,475,700
03 Apr 202467.5967.8867.0567.7167.718,505,900
02 Apr 202466.7368.1866.4967.2667.2611,722,100
01 Apr 202465.2966.5464.5766.3866.388,035,300
28 Mar 202464.6765.1364.3664.9964.997,159,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...