Register for streaming realtime charts, analysis tools, and prices.
OXY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 52.06 | 0.77 | 1.50% | 51.33 | 52.135 | 51.33 | 11,468,692 |
| Sep 16 2024 | 51.29 | 0.24 | 0.47% | 51.31 | 51.80 | 50.98 | 9,025,462 |
| Sep 13 2024 | 51.05 | 0.06 | 0.12% | 51.19 | 51.81 | 50.95 | 11,820,209 |
| Sep 12 2024 | 50.99 | 0.33 | 0.65% | 50.8505 | 51.48 | 50.49 | 11,473,625 |
| Sep 11 2024 | 50.66 | -0.73 | -1.42% | 51.53 | 51.53 | 49.905 | 16,967,731 |
| Sep 10 2024 | 51.39 | -0.79 | -1.51% | 52.40 | 52.40 | 50.85 | 13,144,801 |
| Sep 09 2024 | 52.18 | 0.15 | 0.29% | 52.19 | 52.77 | 52.06 | 11,122,965 |
| Sep 06 2024 | 52.03 | -1.71 | -3.18% | 53.89 | 54.13 | 51.79 | 16,728,934 |
| Sep 05 2024 | 53.74 | -0.89 | -1.63% | 54.74 | 54.749 | 53.60 | 13,724,685 |
| Sep 04 2024 | 54.63 | -0.77 | -1.39% | 55.44 | 55.755 | 54.585 | 10,343,585 |
| Sep 03 2024 | 55.40 | -1.58 | -2.77% | 55.95 | 56.04 | 55.28 | 14,169,176 |
| Aug 30 2024 | 56.98 | -0.23 | -0.40% | 57.04 | 57.11 | 56.37 | 9,616,741 |
| Aug 29 2024 | 57.21 | 0.43 | 0.76% | 57.01 | 57.57 | 56.41 | 9,453,425 |
| Aug 28 2024 | 56.78 | -0.06 | -0.11% | 56.54 | 56.92 | 56.2397 | 7,275,288 |
| Aug 27 2024 | 56.84 | -0.53 | -0.92% | 57.34 | 57.46 | 56.54 | 8,424,714 |
| Aug 26 2024 | 57.37 | 0.13 | 0.23% | 58.14 | 58.47 | 57.23 | 11,289,287 |
| Aug 23 2024 | 57.24 | 1.14 | 2.03% | 56.68 | 57.2599 | 56.39 | 12,108,230 |
| Aug 22 2024 | 56.10 | 0.08 | 0.14% | 56.06 | 56.51 | 55.905 | 8,669,740 |
| Aug 21 2024 | 56.02 | -0.15 | -0.27% | 56.58 | 56.715 | 55.75 | 13,698,218 |
| Aug 20 2024 | 56.17 | -1.22 | -2.13% | 57.36 | 57.37 | 56.15 | 14,441,834 |
| Aug 19 2024 | 57.39 | -0.22 | -0.38% | 57.91 | 58.20 | 57.31 | 11,041,549 |
| Aug 16 2024 | 57.61 | -0.20 | -0.35% | 57.44 | 57.85 | 57.34 | 8,498,295 |
| Aug 15 2024 | 57.81 | 0.87 | 1.53% | 57.23 | 57.9323 | 57.15 | 10,297,343 |
| Aug 14 2024 | 56.94 | -0.52 | -0.90% | 57.74 | 57.74 | 56.64 | 18,195,794 |
| Aug 13 2024 | 57.46 | -1.52 | -2.58% | 57.67 | 57.95 | 57.10 | 21,064,230 |
| Aug 12 2024 | 58.98 | 0.57 | 0.98% | 58.84 | 59.11 | 58.305 | 6,585,845 |
| Aug 09 2024 | 58.41 | -0.12 | -0.21% | 58.64 | 58.65 | 57.77 | 7,590,216 |
| Aug 08 2024 | 58.53 | 2.42 | 4.31% | 57.50 | 59.31 | 57.10 | 13,789,491 |
| Aug 07 2024 | 56.11 | -0.02 | -0.04% | 57.24 | 57.24 | 56.06 | 9,876,338 |
| Aug 06 2024 | 56.13 | -0.05 | -0.09% | 56.41 | 56.63 | 56.031 | 8,990,337 |
| Aug 05 2024 | 56.18 | -1.49 | -2.58% | 55.675 | 56.69 | 55.16 | 12,787,566 |
| Aug 02 2024 | 57.67 | -1.71 | -2.88% | 58.45 | 58.57 | 56.454 | 15,823,177 |
| Aug 01 2024 | 59.38 | -1.44 | -2.37% | 60.86 | 60.9794 | 58.77 | 9,598,961 |
| Jul 31 2024 | 60.82 | 0.55 | 0.91% | 61.18 | 61.35 | 60.80 | 5,679,532 |
| Jul 30 2024 | 60.27 | 0.09 | 0.15% | 60.09 | 60.43 | 59.79 | 5,801,102 |
| Jul 29 2024 | 60.18 | -0.36 | -0.59% | 60.76 | 60.79 | 59.58 | 6,333,366 |
| Jul 26 2024 | 60.54 | 0.01 | 0.02% | 60.60 | 60.76 | 59.96 | 5,188,072 |
| Jul 25 2024 | 60.53 | 0.46 | 0.77% | 59.84 | 61.05 | 59.80 | 5,455,837 |
| Jul 24 2024 | 60.07 | -0.34 | -0.56% | 60.71 | 60.84 | 59.91 | 5,181,080 |
| Jul 23 2024 | 60.41 | -0.77 | -1.26% | 61.23 | 61.23 | 59.97 | 8,846,043 |
| Jul 22 2024 | 61.18 | -1.95 | -3.09% | 62.53 | 62.545 | 61.13 | 7,599,150 |
| Jul 19 2024 | 63.13 | -0.60 | -0.94% | 63.106 | 64.04 | 62.35 | 9,609,842 |
| Jul 18 2024 | 63.73 | 0.58 | 0.92% | 63.36 | 64.755 | 63.11 | 9,034,268 |
| Jul 17 2024 | 63.15 | 1.03 | 1.66% | 62.98 | 63.47 | 62.665 | 7,567,503 |
| Jul 16 2024 | 62.12 | 0.12 | 0.19% | 61.50 | 62.41 | 61.24 | 4,999,099 |
| Jul 15 2024 | 62.00 | 0.80 | 1.31% | 61.58 | 62.58 | 61.06 | 8,324,910 |
| Jul 12 2024 | 61.20 | -0.28 | -0.46% | 61.75 | 61.92 | 61.07 | 5,096,565 |
| Jul 11 2024 | 61.48 | 0.07 | 0.11% | 60.93 | 61.75 | 60.8125 | 4,957,235 |
| Jul 10 2024 | 61.41 | 0.39 | 0.64% | 61.11 | 61.49 | 60.86 | 5,216,005 |
| Jul 09 2024 | 61.02 | 0.07 | 0.11% | 60.60 | 61.56 | 60.41 | 5,503,054 |
| Jul 08 2024 | 60.95 | -0.84 | -1.36% | 61.40 | 61.99 | 60.92 | 6,322,569 |
| Jul 05 2024 | 61.79 | -0.53 | -0.85% | 62.35 | 62.39 | 61.455 | 4,847,562 |
| Jul 03 2024 | 62.32 | -0.04 | -0.06% | 62.34 | 62.54 | 61.865 | 4,119,050 |
| Jul 02 2024 | 62.36 | -0.52 | -0.83% | 63.44 | 63.52 | 61.82 | 6,660,715 |
| Jul 01 2024 | 62.88 | -0.15 | -0.24% | 63.29 | 63.58 | 62.52 | 5,308,567 |
| Jun 28 2024 | 63.03 | 0.34 | 0.54% | 63.20 | 63.425 | 62.77 | 8,393,833 |
| Jun 27 2024 | 62.69 | -0.18 | -0.29% | 63.32 | 63.40 | 62.4601 | 4,723,143 |
| Jun 26 2024 | 62.87 | -0.23 | -0.36% | 63.00 | 63.08 | 62.11 | 5,256,276 |
| Jun 25 2024 | 63.10 | -0.15 | -0.24% | 63.08 | 63.21 | 62.545 | 6,207,707 |
| Jun 24 2024 | 63.25 | 2.33 | 3.82% | 61.38 | 63.65 | 61.33 | 10,302,982 |
| Jun 21 2024 | 60.92 | -1.52 | -2.43% | 62.68 | 62.77 | 60.72 | 21,124,713 |
| Jun 20 2024 | 62.44 | 1.18 | 1.93% | 61.94 | 62.96 | 61.4369 | 11,192,711 |
