Occidental Petroleum Corporation (OXY)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.28 | -10.9369557645 | 57.42 | 58.47 | 49.905 | 11872796 | 54.75066769 | CS |
| 4 | -11.54 | -18.410976388 | 62.68 | 64.755 | 49.905 | 9680955 | 57.82834582 | CS |
| 12 | -10.5 | -17.0343932511 | 61.64 | 71.185 | 49.905 | 8296182 | 60.90883148 | CS |
| 26 | -15.46 | -23.2132132132 | 66.6 | 71.185 | 49.905 | 8966023 | 60.64609686 | CS |
| 52 | 25.68 | 100.86410055 | 25.46 | 77.1299 | 24.96 | 15779781 | 56.69260281 | CS |
| 156 | 5.14 | 11.1739130435 | 46 | 77.1299 | 8.52 | 18745815 | 38.68972681 | CS |
| 260 | 0 | 0 | 0 | 54.13 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726267200 | 51.05 | 0.06 | 0.12 | 51.19 | 51.81 | 50.95 | 11820209 |
| 1726180800 | 50.99 | 0.33 | 0.65 | 50.8505 | 51.48 | 50.49 | 11473625 |
| 1726094400 | 50.66 | -0.73 | -1.42 | 51.53 | 51.53 | 49.905 | 16967731 |
| 1726008000 | 51.39 | -0.79 | -1.51 | 52.4 | 52.4 | 50.85 | 13144801 |
| 1725921600 | 52.18 | 0.15 | 0.29 | 52.19 | 52.77 | 52.06 | 11122965 |
| 1725662400 | 52.03 | -1.71 | -3.18 | 53.89 | 54.13 | 51.79 | 16728934 |
| 1725576000 | 53.74 | -0.89 | -1.63 | 54.74 | 54.749 | 53.6 | 13724685 |
| 1725489600 | 54.63 | -0.77 | -1.39 | 55.44 | 55.755 | 54.585 | 10343585 |
| 1725403200 | 55.4 | -1.58 | -2.77 | 55.95 | 56.04 | 55.28 | 14169176 |
| 1725057600 | 56.98 | -0.23 | -0.40 | 57.04 | 57.11 | 56.37 | 9616741 |
| 1724971200 | 57.21 | 0.43 | 0.76 | 57.01 | 57.57 | 56.41 | 9453425 |
| 1724884800 | 56.78 | -0.06 | -0.11 | 56.54 | 56.92 | 56.2397 | 7275288 |
| 1724798400 | 56.84 | -0.53 | -0.92 | 57.34 | 57.46 | 56.54 | 8424714 |
| 1724712000 | 57.37 | 0.13 | 0.23 | 58.14 | 58.47 | 57.23 | 11289287 |
| 1724452800 | 57.24 | 1.14 | 2.03 | 56.68 | 57.2599 | 56.39 | 12108230 |
| 1724366400 | 56.1 | 0.08 | 0.14 | 56.06 | 56.51 | 55.905 | 8669740 |
| 1724280000 | 56.02 | -0.15 | -0.27 | 56.58 | 56.715 | 55.75 | 13698218 |
| 1724193600 | 56.17 | -1.22 | -2.13 | 57.36 | 57.37 | 56.15 | 14441834 |
| 1724107200 | 57.39 | -0.22 | -0.38 | 57.91 | 58.2 | 57.31 | 11041549 |
| 1723848000 | 57.61 | -0.2 | -0.35 | 57.44 | 57.85 | 57.34 | 8498295 |
| 1723761600 | 57.81 | 0.87 | 1.53 | 57.23 | 57.9323 | 57.15 | 10297343 |
| 1723675200 | 56.94 | -0.52 | -0.90 | 57.74 | 57.74 | 56.64 | 18195794 |
| 1723588800 | 57.46 | -1.52 | -2.58 | 57.67 | 57.95 | 57.1 | 21064230 |
| 1723502400 | 58.98 | 0.57 | 0.98 | 58.84 | 59.11 | 58.305 | 6585845 |
| 1723243200 | 58.41 | -0.12 | -0.21 | 58.64 | 58.65 | 57.77 | 7590216 |
| 1723156800 | 58.53 | 2.42 | 4.31 | 57.5 | 59.31 | 57.1 | 13789491 |
| 1723070400 | 56.11 | -0.02 | -0.04 | 57.24 | 57.24 | 56.06 | 9876338 |
| 1722984000 | 56.13 | -0.05 | -0.09 | 56.41 | 56.63 | 56.031 | 8990337 |
| 1722897600 | 56.18 | -1.49 | -2.58 | 55.675 | 56.69 | 55.16 | 12787566 |
| 1722638400 | 57.67 | -1.71 | -2.88 | 58.45 | 58.57 | 56.454 | 15823177 |
| 1722552000 | 59.38 | -1.44 | -2.37 | 60.86 | 60.9794 | 58.77 | 9598961 |
| 1722465600 | 60.82 | 0.55 | 0.91 | 61.18 | 61.35 | 60.8 | 5679532 |
| 1722379200 | 60.27 | 0.09 | 0.15 | 60.09 | 60.43 | 59.79 | 5801102 |
| 1722292800 | 60.18 | -0.36 | -0.59 | 60.76 | 60.79 | 59.58 | 6333366 |
| 1722033600 | 60.54 | 0.01 | 0.02 | 60.6 | 60.76 | 59.96 | 5188072 |
| 1721947200 | 60.53 | 0.46 | 0.77 | 59.84 | 61.05 | 59.8 | 5455837 |
| 1721860800 | 60.07 | -0.34 | -0.56 | 60.71 | 60.84 | 59.91 | 5181080 |
| 1721774400 | 60.41 | -0.77 | -1.26 | 61.23 | 61.23 | 59.97 | 8846043 |
| 1721688000 | 61.18 | -1.95 | -3.09 | 62.53 | 62.545 | 61.13 | 7599150 |
| 1721428800 | 63.13 | -0.6 | -0.94 | 63.106 | 64.04 | 62.35 | 9609842 |
| 1721342400 | 63.73 | 0.58 | 0.92 | 63.36 | 64.754999 | 63.11 | 9034268 |
| 1721256000 | 63.15 | 1.03 | 1.66 | 62.98 | 63.47 | 62.665 | 7567503 |
| 1721169600 | 62.12 | 0.12 | 0.19 | 61.5 | 62.41 | 61.24 | 4999099 |
| 1721083200 | 62 | 0.8 | 1.31 | 61.58 | 62.58 | 61.06 | 8324910 |
| 1720824000 | 61.2 | -0.28 | -0.46 | 61.75 | 61.92 | 61.07 | 5096565 |
| 1720737600 | 61.48 | 0.07 | 0.11 | 60.93 | 61.75 | 60.8125 | 4957235 |
| 1720651200 | 61.41 | 0.39 | 0.64 | 61.11 | 61.49 | 60.86 | 5216005 |
| 1720564800 | 61.02 | 0.07 | 0.11 | 60.6 | 61.56 | 60.41 | 5503054 |
| 1720478400 | 60.95 | -0.84 | -1.36 | 61.4 | 61.99 | 60.92 | 6322569 |
| 1720219200 | 61.79 | -0.53 | -0.85 | 62.35 | 62.39 | 61.455 | 4847562 |
| 1720040640 | 62.32 | -0.04 | -0.06 | 62.34 | 62.54 | 61.865 | 4119050 |
| 1719960000 | 62.36 | -0.52 | -0.83 | 63.44 | 63.52 | 61.82 | 6660715 |
| 1719873600 | 62.88 | -0.15 | -0.24 | 63.29 | 63.58 | 62.52 | 5308567 |
| 1719614400 | 63.03 | 0.34 | 0.54 | 63.2 | 63.425 | 62.77 | 8393833 |
| 1719528000 | 62.69 | -0.18 | -0.29 | 63.32 | 63.4 | 62.4601 | 4723143 |
| 1719441600 | 62.87 | -0.23 | -0.36 | 63 | 63.08 | 62.11 | 5256276 |
| 1719355200 | 63.1 | -0.15 | -0.24 | 63.08 | 63.21 | 62.545 | 6207707 |
| 1719268800 | 63.25 | 2.33 | 3.82 | 61.38 | 63.65 | 61.33 | 10302982 |
| 1719009600 | 60.92 | -1.52 | -2.43 | 62.68 | 62.77 | 60.72 | 21124713 |
| 1718923200 | 62.44 | 1.18 | 1.93 | 61.94 | 62.96 | 61.4369 | 11192711 |
| 1718750400 | 61.26 | 1.06 | 1.76 | 61.03 | 61.6 | 60.83 | 10406699 |
| 1718664000 | 60.2 | 0.36 | 0.60 | 59.88 | 60.38 | 59.48 | 7714835 |
| 1718404800 | 59.84 | 0.04 | 0.07 | 59.85 | 59.87 | 59.13 | 8601016 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
