OXY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26 2021 | 26.61 | -0.14 | -0.52% | 26.26 | 27.01 | 25.205 | 21,612,211 |
| Feb 25 2021 | 26.75 | -1.41 | -5.01% | 28.23 | 28.5397 | 26.45 | 21,085,640 |
| Feb 24 2021 | 28.16 | 2.10 | 8.06% | 26.50 | 28.683 | 25.96 | 27,731,166 |
| Feb 23 2021 | 26.06 | -0.41 | -1.55% | 26.25 | 26.65 | 24.42 | 22,569,252 |
| Feb 22 2021 | 26.47 | 1.05 | 4.13% | 25.92 | 27.46 | 25.82 | 22,725,025 |
| Feb 19 2021 | 25.42 | 0.14 | 0.55% | 25.27 | 25.8976 | 25.0301 | 14,906,638 |
| Feb 18 2021 | 25.28 | -1.45 | -5.42% | 26.48 | 26.73 | 25.21 | 15,272,276 |
| Feb 17 2021 | 26.73 | 0.27 | 1.02% | 26.81 | 27.18 | 25.85 | 15,133,789 |
| Feb 16 2021 | 26.46 | 1.07 | 4.21% | 26.74 | 26.95 | 25.88 | 19,199,606 |
| Feb 15 2021 | 25.39 | 0.00 | +0.00% | 24.69 | 25.75 | 24.56 | 0 |
| Feb 12 2021 | 25.39 | 0.41 | 1.64% | 24.69 | 25.75 | 24.56 | 12,348,436 |
| Feb 11 2021 | 24.98 | -0.62 | -2.42% | 25.39 | 25.41 | 24.08 | 15,213,707 |
| Feb 10 2021 | 25.60 | 0.95 | 3.85% | 24.83 | 25.79 | 24.80 | 22,307,980 |
| Feb 09 2021 | 24.65 | -0.80 | -3.14% | 24.60 | 25.15 | 24.10 | 20,727,423 |
| Feb 08 2021 | 25.45 | 2.89 | 12.81% | 23.02 | 25.50 | 23.00 | 31,448,406 |
| Feb 05 2021 | 22.56 | 0.26 | 1.17% | 22.83 | 23.14 | 22.20 | 13,184,758 |
| Feb 04 2021 | 22.30 | 0.28 | 1.27% | 22.33 | 22.59 | 21.66 | 13,139,247 |
| Feb 03 2021 | 22.02 | 1.29 | 6.22% | 21.03 | 22.16 | 20.865 | 18,274,826 |
| Feb 02 2021 | 20.73 | 0.34 | 1.67% | 21.49 | 21.77 | 20.62 | 15,483,599 |
| Feb 01 2021 | 20.39 | 0.33 | 1.65% | 20.63 | 20.75 | 19.80 | 13,668,420 |
| Jan 29 2021 | 20.06 | -0.89 | -4.25% | 20.66 | 21.38 | 19.73 | 19,718,023 |
| Jan 28 2021 | 20.95 | 0.37 | 1.8% | 20.80 | 21.49 | 20.2311 | 16,417,430 |
| Jan 27 2021 | 20.58 | 0.20 | 0.98% | 20.00 | 21.66 | 19.46 | 25,652,853 |
| Jan 26 2021 | 20.38 | -1.13 | -5.25% | 21.90 | 22.42 | 20.35 | 19,079,802 |
| Jan 25 2021 | 21.51 | 0.02 | 0.09% | 20.94 | 21.62 | 20.67 | 15,252,551 |
| Jan 22 2021 | 21.49 | -0.05 | -0.23% | 20.59 | 21.60 | 20.26 | 17,626,246 |
| Jan 21 2021 | 21.54 | -1.48 | -6.43% | 22.95 | 22.99 | 21.44 | 19,280,919 |
| Jan 20 2021 | 23.02 | -0.05 | -0.22% | 23.33 | 23.53 | 22.745 | 14,699,710 |
| Jan 19 2021 | 23.07 | 0.68 | 3.04% | 23.05 | 23.75 | 22.87 | 21,884,179 |
| Jan 18 2021 | 22.39 | 0.00 | +0.00% | 23.4508 | 23.71 | 22.36 | 0 |
| Jan 15 2021 | 22.39 | -1.85 | -7.63% | 23.4508 | 23.71 | 22.36 | 24,576,387 |
| Jan 14 2021 | 24.24 | 1.91 | 8.55% | 22.84 | 24.60 | 22.62 | 29,758,586 |
| Jan 13 2021 | 22.33 | -0.29 | -1.28% | 22.69 | 22.78 | 22.13 | 19,363,437 |
| Jan 12 2021 | 22.62 | 2.54 | 12.65% | 20.58 | 22.79 | 20.27 | 37,188,375 |
| Jan 11 2021 | 20.08 | 0.00 | 0.0% | 19.26 | 20.18 | 19.00 | 15,117,484 |
| Jan 08 2021 | 20.08 | -0.49 | -2.38% | 20.91 | 21.03 | 19.87 | 18,251,027 |
| Jan 07 2021 | 20.57 | 0.57 | 2.85% | 20.15 | 21.15 | 20.03 | 24,269,097 |
| Jan 06 2021 | 20.00 | 0.79 | 4.11% | 19.52 | 20.28 | 18.9698 | 37,102,256 |
| Jan 05 2021 | 19.21 | 1.76 | 10.09% | 17.80 | 19.95 | 17.65 | 37,223,672 |
| Jan 04 2021 | 17.45 | 0.14 | 0.81% | 17.75 | 17.9799 | 17.32 | 18,482,800 |
| Jan 01 2021 | 17.31 | 0.00 | +0.00% | 17.81 | 17.92 | 17.30 | 0 |
| Dec 31 2020 | 17.31 | -0.60 | -3.35% | 17.81 | 17.92 | 17.30 | 15,155,788 |
| Dec 30 2020 | 17.91 | 0.67 | 3.89% | 17.20 | 18.14 | 17.1399 | 16,470,988 |
| Dec 29 2020 | 17.24 | -0.16 | -0.92% | 17.59 | 17.7882 | 17.09 | 18,017,078 |
| Dec 28 2020 | 17.40 | -0.27 | -1.53% | 17.775 | 18.11 | 17.35 | 14,579,479 |
| Dec 25 2020 | 17.67 | 0.00 | +0.00% | 18.17 | 18.17 | 17.40 | 0 |
| Dec 24 2020 | 17.67 | 0.00 | +0.00% | 18.17 | 18.17 | 17.40 | 0 |
| Dec 24 2020 | 17.67 | -0.22 | -1.23% | 18.17 | 18.17 | 17.40 | 9,203,916 |
| Dec 23 2020 | 17.89 | 0.97 | 5.73% | 17.04 | 18.385 | 17.04 | 23,965,965 |
| Dec 22 2020 | 16.92 | -0.55 | -3.15% | 17.50 | 17.57 | 16.875 | 20,424,312 |
| Dec 21 2020 | 17.47 | -1.05 | -5.67% | 17.01 | 18.03 | 16.94 | 29,609,312 |
| Dec 18 2020 | 18.52 | -0.66 | -3.44% | 19.10 | 19.48 | 18.45 | 37,666,037 |
| Dec 17 2020 | 19.18 | -0.27 | -1.39% | 19.72 | 19.775 | 19.10 | 17,602,686 |
| Dec 16 2020 | 19.45 | -0.39 | -1.97% | 19.81 | 19.88 | 19.24 | 17,031,840 |
| Dec 15 2020 | 19.84 | 0.67 | 3.5% | 19.56 | 20.18 | 18.82 | 26,650,900 |
| Dec 14 2020 | 19.17 | -1.72 | -8.23% | 21.43 | 21.65 | 19.08 | 35,850,312 |
| Dec 11 2020 | 20.89 | -0.42 | -1.97% | 21.21 | 21.35 | 20.35 | 30,854,318 |
| Dec 10 2020 | 21.31 | 2.18 | 11.4% | 19.38 | 21.61 | 19.30 | 51,344,428 |
| Dec 09 2020 | 19.13 | 0.00 | 0.0% | 19.13 | 19.13 | 19.13 | 0 |
| Dec 08 2020 | 19.13 | 0.94 | 5.17% | 17.86 | 19.3044 | 17.82 | 32,712,338 |
| Dec 07 2020 | 18.19 | -0.40 | -2.15% | 17.83 | 18.68 | 17.55 | 32,127,105 |
| Dec 04 2020 | 18.59 | 2.20 | 13.42% | 16.91 | 18.61 | 16.88 | 52,770,680 |
| Dec 03 2020 | 16.39 | 0.50 | 3.15% | 16.03 | 16.74 | 15.6624 | 26,559,068 |
| Dec 02 2020 | 15.89 | 0.76 | 5.02% | 14.94 | 16.51 | 14.77 | 32,970,284 |
| Dec 01 2020 | 15.13 | -0.63 | -4.0% | 15.92 | 16.1402 | 14.97 | 31,284,037 |
| Nov 30 2020 | 15.76 | -0.80 | -4.83% | 16.24 | 16.55 | 15.72 | 30,988,192 |
