Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OXY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 66.04 | 0.06 | 0.09% | 66.08 | 66.3799 | 65.64 | 7,014,395 |
| Apr 17 2024 | 65.98 | -0.84 | -1.26% | 66.69 | 67.06 | 65.51 | 7,052,185 |
| Apr 16 2024 | 66.82 | -1.52 | -2.22% | 67.85 | 68.052 | 65.6373 | 12,443,618 |
| Apr 15 2024 | 68.34 | -0.67 | -0.97% | 69.24 | 69.44 | 68.25 | 9,243,892 |
| Apr 12 2024 | 69.01 | -0.25 | -0.36% | 69.94 | 71.185 | 68.72 | 14,677,465 |
| Apr 11 2024 | 69.26 | 0.32 | 0.46% | 69.33 | 69.50 | 68.33 | 7,073,626 |
| Apr 10 2024 | 68.94 | 0.39 | 0.57% | 68.34 | 69.50 | 68.16 | 8,130,632 |
| Apr 09 2024 | 68.55 | -0.18 | -0.26% | 68.99 | 69.18 | 68.07 | 4,831,418 |
| Apr 08 2024 | 68.73 | -0.52 | -0.75% | 69.00 | 69.20 | 67.95 | 7,826,613 |
| Apr 05 2024 | 69.25 | 1.62 | 2.40% | 68.02 | 69.58 | 67.56 | 12,356,453 |
| Apr 04 2024 | 67.63 | -0.08 | -0.12% | 67.71 | 68.14 | 67.22 | 7,469,347 |
| Apr 03 2024 | 67.71 | 0.45 | 0.67% | 67.59 | 67.88 | 67.045 | 8,499,514 |
| Apr 02 2024 | 67.26 | 0.88 | 1.33% | 66.73 | 68.18 | 66.485 | 11,696,094 |
| Apr 01 2024 | 66.38 | 1.39 | 2.14% | 65.21 | 66.535 | 64.57 | 8,027,402 |
| Mar 28 2024 | 64.99 | 0.79 | 1.23% | 64.67 | 65.13 | 64.36 | 7,158,935 |
| Mar 27 2024 | 64.20 | 0.88 | 1.39% | 63.09 | 64.21 | 62.93 | 5,714,585 |
| Mar 26 2024 | 63.32 | -1.23 | -1.91% | 64.63 | 64.70 | 63.29 | 6,168,842 |
| Mar 25 2024 | 64.55 | 0.74 | 1.16% | 64.10 | 64.88 | 64.07 | 6,918,076 |
| Mar 22 2024 | 63.81 | -0.12 | -0.19% | 64.00 | 64.28 | 63.53 | 4,927,205 |
| Mar 21 2024 | 63.93 | 0.14 | 0.22% | 63.86 | 64.30 | 63.74 | 5,396,862 |
| Mar 20 2024 | 63.79 | -0.27 | -0.42% | 63.91 | 64.09 | 63.615 | 6,310,826 |
| Mar 19 2024 | 64.06 | 0.86 | 1.36% | 63.07 | 64.09 | 62.88 | 6,950,170 |
| Mar 18 2024 | 63.20 | 0.55 | 0.88% | 62.91 | 63.43 | 62.295 | 6,795,997 |
| Mar 15 2024 | 62.65 | 0.07 | 0.11% | 62.36 | 63.01 | 62.21 | 9,781,691 |
| Mar 14 2024 | 62.58 | 0.52 | 0.84% | 62.20 | 62.8199 | 62.12 | 7,425,327 |
| Mar 13 2024 | 62.06 | 0.92 | 1.50% | 61.64 | 62.45 | 61.54 | 8,667,009 |
| Mar 12 2024 | 61.14 | -0.38 | -0.62% | 61.43 | 61.476 | 60.852 | 7,122,731 |
| Mar 11 2024 | 61.52 | 0.72 | 1.18% | 60.69 | 61.56 | 60.275 | 6,755,560 |
| Mar 08 2024 | 60.80 | -0.25 | -0.41% | 60.92 | 61.25 | 60.65 | 5,283,744 |
| Mar 07 2024 | 61.05 | -0.04 | -0.07% | 60.72 | 61.3899 | 60.66 | 7,397,489 |
| Mar 06 2024 | 61.09 | 0.51 | 0.84% | 61.30 | 61.67 | 60.75 | 7,918,387 |
| Mar 05 2024 | 60.58 | -0.10 | -0.16% | 60.43 | 61.135 | 60.01 | 6,539,542 |
| Mar 04 2024 | 60.68 | -0.68 | -1.11% | 61.50 | 61.64 | 60.54 | 6,354,227 |
| Mar 01 2024 | 61.36 | 0.75 | 1.24% | 60.975 | 61.595 | 60.8247 | 7,654,056 |
| Feb 29 2024 | 60.61 | 0.35 | 0.58% | 60.44 | 60.875 | 60.06 | 7,572,048 |
| Feb 28 2024 | 60.26 | -0.34 | -0.56% | 60.50 | 61.29 | 60.23 | 7,830,832 |
| Feb 27 2024 | 60.60 | 0.13 | 0.21% | 60.93 | 60.99 | 60.17 | 7,055,126 |
| Feb 26 2024 | 60.47 | 0.45 | 0.75% | 59.70 | 60.76 | 59.57 | 8,505,744 |
| Feb 23 2024 | 60.02 | -0.51 | -0.84% | 60.00 | 60.225 | 59.45 | 7,785,838 |
| Feb 22 2024 | 60.53 | 0.06 | 0.10% | 60.23 | 60.87 | 59.82 | 9,367,498 |
| Feb 21 2024 | 60.47 | 0.91 | 1.53% | 59.57 | 60.53 | 59.33 | 10,309,463 |
| Feb 20 2024 | 59.56 | -0.96 | -1.59% | 60.53 | 60.53 | 59.15 | 16,888,990 |
| Feb 16 2024 | 60.52 | 0.41 | 0.68% | 60.38 | 60.875 | 60.08 | 13,468,406 |
| Feb 15 2024 | 60.11 | 2.81 | 4.90% | 57.41 | 60.14 | 57.38 | 21,955,112 |
| Feb 14 2024 | 57.30 | -0.31 | -0.54% | 57.89 | 58.325 | 57.06 | 12,492,855 |
| Feb 13 2024 | 57.61 | -0.42 | -0.72% | 57.97 | 58.16 | 57.03 | 10,318,139 |
| Feb 12 2024 | 58.03 | 0.56 | 0.97% | 57.51 | 58.495 | 57.50 | 8,875,987 |
| Feb 09 2024 | 57.47 | -0.58 | -1.00% | 58.22 | 58.3495 | 57.24 | 8,109,328 |
| Feb 08 2024 | 58.05 | 0.43 | 0.75% | 57.80 | 58.295 | 57.555 | 7,701,560 |
| Feb 07 2024 | 57.62 | 0.05 | 0.09% | 57.64 | 58.02 | 57.07 | 8,029,749 |
| Feb 06 2024 | 57.57 | 0.59 | 1.04% | 57.35 | 58.405 | 57.15 | 9,082,046 |
| Feb 05 2024 | 56.98 | -0.06 | -0.11% | 56.82 | 57.34 | 56.07 | 10,192,615 |
| Feb 02 2024 | 57.04 | -0.28 | -0.49% | 57.26 | 57.5498 | 56.73 | 8,398,637 |
| Feb 01 2024 | 57.32 | -0.25 | -0.43% | 57.91 | 58.11 | 56.915 | 11,274,032 |
| Jan 31 2024 | 57.57 | -1.33 | -2.26% | 58.79 | 58.86 | 57.56 | 8,921,630 |
| Jan 30 2024 | 58.90 | 0.68 | 1.17% | 57.75 | 58.99 | 57.75 | 8,311,832 |
| Jan 29 2024 | 58.22 | -0.18 | -0.31% | 58.35 | 58.42 | 57.61 | 7,169,577 |
| Jan 26 2024 | 58.40 | 0.39 | 0.67% | 58.16 | 58.43 | 57.54 | 7,092,945 |
| Jan 25 2024 | 58.01 | 0.70 | 1.22% | 57.75 | 58.06 | 56.95 | 9,603,165 |
| Jan 24 2024 | 57.31 | 0.58 | 1.02% | 57.09 | 57.435 | 56.785 | 7,589,463 |
| Jan 23 2024 | 56.73 | -0.01 | -0.02% | 56.52 | 57.1563 | 56.51 | 6,331,986 |
| Jan 22 2024 | 56.74 | 0.32 | 0.57% | 56.42 | 56.97 | 55.938 | 8,043,803 |
