Occidental Petroleum Corporation (OXY)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -2.37933378654 | 58.84 | 59.11 | 56.64 | 12928301 | 57.54396286 | CS |
| 4 | -5.09 | -8.14009275548 | 62.53 | 62.545 | 55.16 | 9659089 | 58.29193445 | CS |
| 12 | -4.85 | -7.78616150265 | 62.29 | 64.755 | 55.16 | 8058282 | 60.18462247 | CS |
| 26 | -3.09 | -5.10490665786 | 60.53 | 71.185 | 55.16 | 7650804 | 62.29176145 | CS |
| 52 | -7.24 | -11.1935683364 | 64.68 | 71.185 | 55.12 | 8621963 | 61.44575072 | CS |
| 156 | 34.56 | 151.048951049 | 22.88 | 77.1299 | 21.62 | 15844484 | 56.09081549 | CS |
| 260 | 12.65 | 28.2429113641 | 44.79 | 77.1299 | 8.52 | 18689141 | 38.53117739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718318400 | 59.8 | -0.5 | -0.83 | 60.31 | 60.39 | 59.38 | 9176329 |
| 1718232000 | 60.3 | -0.31 | -0.51 | 61.08 | 61.13 | 60.01 | 7105468 |
| 1718145600 | 60.61 | 0.13 | 0.21 | 60.4 | 60.7297 | 59.96 | 4895349 |
| 1718059200 | 60.48 | 1 | 1.68 | 60.01 | 60.54 | 59.74 | 7696571 |
| 1717800000 | 59.48 | -0.6 | -1.00 | 59.6 | 60.27 | 59.325 | 6766014 |
| 1717713600 | 60.08 | 0.24 | 0.40 | 59.78 | 60.11 | 59.52 | 5023244 |
| 1717627200 | 59.84 | -0.05 | -0.08 | 60.14 | 60.18 | 59.4501 | 4899367 |
| 1717540800 | 59.89 | -0.68 | -1.12 | 60.01 | 60.01 | 59 | 6904857 |
| 1717454400 | 60.57 | -1.93 | -3.09 | 62.22 | 62.24 | 60.19 | 7556197 |
| 1717195200 | 62.5 | 1.29 | 2.11 | 61.33 | 62.59 | 61.33 | 7973474 |
| 1717108800 | 61.21 | 0.09 | 0.15 | 60.99 | 61.55 | 60.92 | 3785870 |
| 1717022400 | 61.12 | -1.09 | -1.75 | 62.01 | 62.1 | 60.76 | 6708902 |
| 1716936000 | 62.21 | 0.26 | 0.42 | 62.29 | 62.85 | 61.835 | 6157780 |
| 1716590400 | 61.95 | -0.01 | -0.02 | 62.2 | 62.48 | 61.75 | 4609574 |
| 1716504000 | 61.96 | -0.7 | -1.12 | 62.87 | 63.105 | 61.67 | 6263740 |
| 1716417600 | 62.66 | -0.69 | -1.09 | 63.1 | 63.17 | 62.19 | 5743884 |
| 1716331200 | 63.35 | -0.22 | -0.35 | 63.42 | 64.069999 | 63.18 | 4085301 |
| 1716244800 | 63.57 | 0.16 | 0.25 | 63.65 | 63.75 | 63 | 4837607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
