Occidental Petroleum Corporation (OXY)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 1.69093471113 | 42.58 | 44.06 | 41.65 | 8397859 | 43.02487736 | CS |
| 4 | 0.41 | 0.955933784099 | 42.89 | 47.3299 | 41.65 | 14678796 | 44.21242184 | CS |
| 12 | 4.6 | 11.8863049096 | 38.7 | 47.3299 | 37.405 | 11434125 | 42.30636083 | CS |
| 26 | -7.72 | -15.1313210506 | 51.02 | 53.2 | 34.785 | 12195067 | 44.58356295 | CS |
| 52 | -18.1 | -29.4788273616 | 61.4 | 64.755 | 34.785 | 11747257 | 48.62709771 | CS |
| 156 | -17.53 | -28.8180174256 | 60.83 | 77.1299 | 34.785 | 12165333 | 58.59913058 | CS |
| 260 | 25.36 | 141.360089186 | 17.94 | 77.1299 | 8.52 | 16465996 | 44.27981663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751928000 | 43.35 | -0.45 | -1.03 | 43.51 | 44.17 | 42.7903 | 12451176 |
| 1751576640 | 43.8 | -0.13 | -0.30 | 43.77 | 44.06 | 43.65 | 4579237 |
| 1751496000 | 43.93 | 1.07 | 2.50 | 43.43 | 44.03 | 42.77 | 8786952 |
| 1751409600 | 42.86 | 0.85 | 2.02 | 42.065 | 43.24 | 41.65 | 10615769 |
| 1751323200 | 42.01 | -0.59 | -1.38 | 42.58 | 42.58 | 41.925 | 9609476 |
| 1751064000 | 42.6 | -0.56 | -1.30 | 43.3 | 43.3099 | 42.33 | 20690760 |
| 1750977600 | 43.16 | 0.74 | 1.74 | 42.55 | 43.24 | 42.3651 | 11939549 |
| 1750891200 | 42.42 | -0.06 | -0.14 | 42.46 | 42.835 | 42.11 | 13620299 |
| 1750804800 | 42.48 | -1.47 | -3.34 | 42.63 | 43.55 | 42.155 | 20521053 |
| 1750718400 | 43.95 | -1.68 | -3.68 | 46.97 | 47.3299 | 43.6 | 27574389 |
| 1750459200 | 45.63 | 0.28 | 0.62 | 45.75 | 45.8954 | 45.36 | 23618491 |
| 1750286400 | 45.35 | -0.63 | -1.37 | 46.36 | 46.8052 | 45.13 | 15632003 |
| 1750200000 | 45.98 | 0.65 | 1.43 | 45.96 | 46.71 | 45.42 | 16000568 |
| 1750113600 | 45.33 | -1.12 | -2.41 | 46.13 | 46.575 | 44.85 | 19543867 |
| 1749854400 | 46.45 | 1.69 | 3.78 | 46.56 | 46.64 | 45.59 | 23568225 |
| 1749768000 | 44.76 | -0.08 | -0.18 | 44.44 | 44.77 | 44.0536 | 9673522 |
| 1749681600 | 44.84 | 0.93 | 2.12 | 44.37 | 44.965 | 43.84 | 9334857 |
| 1749595200 | 43.91 | 0.67 | 1.55 | 43.48 | 44.42 | 43.31 | 9147088 |
| 1749508800 | 43.24 | 0.7 | 1.65 | 42.89 | 43.625 | 42.715 | 9762227 |
| 1749249600 | 42.54 | 0.72 | 1.72 | 42.13 | 42.835 | 42.13 | 6848307 |
| 1749163200 | 41.82 | -0.09 | -0.21 | 42.275 | 42.32 | 41.7015 | 7016293 |
| 1749076800 | 41.91 | -0.78 | -1.83 | 42.68 | 43.22 | 41.71 | 11572135 |
| 1748990400 | 42.69 | 1.25 | 3.02 | 41.46 | 43.03 | 40.96 | 12202236 |
| 1748904000 | 41.44 | 0.66 | 1.62 | 41.71 | 42.035 | 41 | 8000450 |
| 1748644800 | 40.78 | -0.68 | -1.64 | 41.24 | 41.24 | 40.505 | 8915436 |
| 1748558400 | 41.46 | 0.34 | 0.83 | 41.39 | 41.51 | 40.8846 | 5927405 |
| 1748472000 | 41.12 | -0.5 | -1.20 | 41.83 | 42.05 | 41.05 | 6709063 |
| 1748385600 | 41.62 | 0.33 | 0.80 | 41.5 | 41.65 | 41.06 | 7654030 |
| 1748040000 | 41.29 | 0.21 | 0.51 | 40.56 | 41.415 | 40.41 | 6503850 |
| 1747953600 | 41.08 | -0.05 | -0.12 | 40.89 | 41.33 | 40.155 | 8585912 |
| 1747867200 | 41.13 | -0.77 | -1.84 | 41.99 | 41.99 | 41.105 | 11234772 |
| 1747780800 | 41.9 | -0.41 | -0.97 | 42.35 | 42.36 | 41.72 | 5889138 |
| 1747694400 | 42.31 | -0.73 | -1.70 | 42.53 | 42.55 | 41.885 | 8303461 |
| 1747435200 | 43.04 | -0.33 | -0.76 | 43.65 | 43.7955 | 42.655 | 7565794 |
| 1747348800 | 43.37 | -0.45 | -1.03 | 43.07 | 43.41 | 42.395 | 10007686 |
| 1747262400 | 43.82 | -0.57 | -1.28 | 43.88 | 44.06 | 43.605 | 8649669 |
| 1747176000 | 44.39 | 0.53 | 1.21 | 43.94 | 44.685 | 43.675 | 12901092 |
| 1747089600 | 43.86 | 1.7 | 4.03 | 44.12 | 44.93 | 43.71 | 17865921 |
| 1746830400 | 42.16 | 0.72 | 1.74 | 41.97 | 42.335 | 41.44 | 11648259 |
| 1746744000 | 41.44 | 2.43 | 6.23 | 39.97 | 41.85 | 39.65 | 22515097 |
| 1746657600 | 39.01 | -0.27 | -0.69 | 39.5 | 39.5216 | 38.715 | 12664756 |
| 1746571200 | 39.28 | 0.47 | 1.21 | 39.31 | 39.855 | 38.97 | 9325716 |
| 1746484800 | 38.81 | -1.8 | -4.43 | 39.7 | 39.71 | 38.75 | 15377352 |
| 1746225600 | 40.61 | 0.17 | 0.42 | 40.825 | 41.16 | 39.75 | 10574764 |
| 1746139200 | 40.44 | 1.03 | 2.61 | 39.35 | 40.82 | 39.23 | 10667159 |
| 1746052800 | 39.41 | -0.94 | -2.33 | 39.69 | 39.69 | 38.8716 | 10764554 |
| 1745966400 | 40.35 | -0.16 | -0.39 | 39.99 | 40.545 | 39.81 | 6899968 |
| 1745880000 | 40.51 | 0.15 | 0.37 | 40.24 | 40.83 | 40.175 | 5501398 |
| 1745620800 | 40.36 | -0.01 | -0.02 | 39.95 | 40.44 | 39.78 | 6406916 |
| 1745534400 | 40.37 | 0.54 | 1.36 | 40.045 | 40.63 | 39.83 | 7842768 |
| 1745448000 | 39.83 | -0.14 | -0.35 | 40.87 | 41.07 | 39.49 | 11021225 |
| 1745361600 | 39.97 | 0.95 | 2.43 | 39.6 | 40.37 | 39.2301 | 7418502 |
| 1745275200 | 39.02 | -0.69 | -1.74 | 39.24 | 39.24 | 38.36 | 8485059 |
| 1744929600 | 39.71 | 1.26 | 3.28 | 38.95 | 40.5884 | 38.8606 | 13288280 |
| 1744843200 | 38.45 | 0.65 | 1.72 | 38 | 39.275 | 37.975 | 11394016 |
| 1744756800 | 37.8 | -0.1 | -0.26 | 37.64 | 38.628 | 37.615 | 9338184 |
| 1744670400 | 37.9 | 0.23 | 0.61 | 38.7 | 38.77 | 37.405 | 12388914 |
| 1744411200 | 37.67 | 1.2 | 3.29 | 36.62 | 37.945 | 35.665 | 17813883 |
| 1744324800 | 36.47 | -3.76 | -9.35 | 38.72 | 38.72 | 35.825 | 26469900 |
| 1744238400 | 40.23 | 4.12 | 11.41 | 35.57 | 40.82 | 34.785 | 40070037 |
| 1744152000 | 36.11 | -2.64 | -6.81 | 39.7 | 39.825 | 35.35 | 24844068 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
