Register for real-time alerts, custom portfolio, and market movers
OXY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 51.66 | -0.06 | -0.12% | 51.71 | 51.83 | 51.10 | 9,426,701 |
| Oct 17 2024 | 51.72 | 0.46 | 0.90% | 51.24 | 51.76 | 51.085 | 7,614,328 |
| Oct 16 2024 | 51.26 | -0.30 | -0.58% | 51.78 | 52.035 | 51.245 | 8,486,685 |
| Oct 15 2024 | 51.56 | -2.35 | -4.36% | 52.32 | 52.69 | 51.53 | 14,908,674 |
| Oct 14 2024 | 53.91 | -0.85 | -1.55% | 54.27 | 54.40 | 53.40 | 10,147,114 |
| Oct 11 2024 | 54.76 | 0.19 | 0.35% | 54.40 | 55.24 | 54.35 | 9,253,738 |
| Oct 10 2024 | 54.57 | 0.67 | 1.24% | 54.34 | 54.87 | 53.83 | 7,044,001 |
| Oct 09 2024 | 53.90 | -0.42 | -0.77% | 53.80 | 54.35 | 53.56 | 8,835,870 |
| Oct 08 2024 | 54.32 | -1.59 | -2.84% | 54.87 | 54.915 | 53.78 | 12,432,996 |
| Oct 07 2024 | 55.91 | 0.15 | 0.27% | 55.98 | 56.49 | 55.66 | 15,472,399 |
| Oct 04 2024 | 55.76 | 0.97 | 1.77% | 55.01 | 55.7999 | 54.36 | 13,680,995 |
| Oct 03 2024 | 54.79 | 1.35 | 2.53% | 53.3919 | 54.89 | 53.34 | 16,964,277 |
| Oct 02 2024 | 53.44 | 0.19 | 0.36% | 53.482 | 53.99 | 52.33 | 20,580,819 |
| Oct 01 2024 | 53.25 | 1.71 | 3.32% | 51.23 | 53.77 | 50.93 | 26,500,226 |
| Sep 30 2024 | 51.54 | 0.51 | 1.00% | 51.15 | 52.06 | 50.35 | 18,237,350 |
| Sep 27 2024 | 51.03 | 1.12 | 2.24% | 50.13 | 51.155 | 50.05 | 15,664,255 |
| Sep 26 2024 | 49.91 | -1.21 | -2.37% | 50.21 | 50.63 | 49.75 | 22,313,353 |
| Sep 25 2024 | 51.12 | -1.28 | -2.44% | 51.94 | 52.36 | 51.03 | 11,812,114 |
| Sep 24 2024 | 52.40 | 0.16 | 0.31% | 52.99 | 53.11 | 52.26 | 9,186,842 |
| Sep 23 2024 | 52.24 | 0.60 | 1.16% | 51.83 | 52.87 | 51.64 | 9,566,119 |
| Sep 20 2024 | 51.64 | -0.39 | -0.75% | 51.80 | 51.81 | 50.88 | 11,374,787 |
| Sep 19 2024 | 52.03 | 0.28 | 0.54% | 52.209 | 52.69 | 51.903 | 10,210,869 |
| Sep 18 2024 | 51.75 | -0.31 | -0.60% | 51.94 | 52.58 | 51.63 | 8,599,898 |
| 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 |
