OXY

Occidental Petroleum Historical Data

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


Your Recent History
NYSE
OXY
Occidental..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.