Occidental Petroleum Corp (OXYP34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -0.59275521405 | 45.55 | 47.21 | 45.28 | 4426 | 46.1646595 | DR |
| 4 | -6.85 | -13.1402263572 | 52.13 | 52.85 | 44.48 | 10546 | 46.08066027 | DR |
| 12 | -4.98 | -9.90847592519 | 50.26 | 53.83 | 44.48 | 6975 | 47.92368866 | DR |
| 26 | -7.28 | -13.8508371385 | 52.56 | 54 | 44.48 | 8487 | 48.53221127 | DR |
| 52 | -5.82 | -11.3894324853 | 51.1 | 60.81 | 44.48 | 5772 | 50.33691669 | DR |
| 156 | 10.6638512 | 30.8060011575 | 34.6161488 | 67.24975755 | 31.97387274 | 8178 | 51.70675918 | DR |
| 260 | 21.14299144 | 87.5957407375 | 24.13700856 | 67.24975755 | 8.33000019 | 6152 | 47.2107041 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 45.28 | -0.29 | -0.64 | 45.59 | 45.59 | 45.28 | 418 |
| 1739568600 | 45.57 | -0.29 | -0.63 | 46.05 | 46.59 | 45.57 | 7857 |
| 1739482140 | 45.86 | 0.3 | 0.66 | 46.06 | 46.1 | 45.86 | 400 |
| 1739395740 | 45.56 | -1.19 | -2.55 | 46.75 | 47.03 | 45.56 | 2232 |
| 1739309400 | 46.75 | 0.06 | 0.13 | 46.9 | 47.21 | 46.7 | 479 |
| 1739222940 | 46.69 | 1.63 | 3.62 | 45.55 | 46.69 | 45.55 | 11161 |
| 1738963800 | 45.06 | 0.11 | 0.24 | 45.4 | 45.4 | 44.81 | 10711 |
| 1738877340 | 44.95 | -0.99 | -2.15 | 45.76 | 45.96 | 44.92 | 85822 |
| 1738790940 | 45.94 | 0.26 | 0.57 | 45.52 | 45.94 | 45.47 | 13345 |
| 1738704600 | 45.68 | 0.68 | 1.51 | 45 | 45.77 | 44.48 | 7940 |
| 1738618200 | 45 | -3.19 | -6.62 | 46.35 | 46.35 | 44.77 | 21261 |
| 1738358940 | 48.19 | 0.47 | 0.98 | 47.5 | 48.19 | 45.4 | 19812 |
| 1738272540 | 47.72 | -1.43 | -2.91 | 47.91 | 48.22 | 47.52 | 1537 |
| 1738186200 | 49.15 | 1.27 | 2.65 | 47.55 | 49.15 | 47.55 | 3663 |
| 1738099740 | 47.88 | -0.68 | -1.40 | 48.56 | 48.74 | 47.55 | 3182 |
| 1738013340 | 48.56 | 0.03 | 0.06 | 48.53 | 49.17 | 48.22 | 8636 |
| 1737754200 | 48.53 | -0.95 | -1.92 | 49.4 | 49.49 | 48.4 | 1411 |
| 1737667740 | 49.48 | -0.16 | -0.32 | 50.12 | 50.12 | 49.4 | 219 |
| 1737581400 | 49.64 | -0.95 | -1.88 | 50.2 | 50.24 | 49.53 | 3784 |
| 1737495000 | 50.59 | -2.26 | -4.28 | 52.54 | 52.54 | 50.44 | 7405 |
| 1737408600 | 52.85 | 0.36 | 0.69 | 52.13 | 52.85 | 52.13 | 58 |
| 1737149400 | 52.49 | -0.29 | -0.55 | 52.66 | 53.08 | 52.32 | 6184 |
| 1737062940 | 52.78 | 0.09 | 0.17 | 52.51 | 52.89 | 52.35 | 80 |
| 1736976540 | 52.69 | 0.25 | 0.48 | 52.97 | 52.97 | 52.06 | 3476 |
| 1736890140 | 52.44 | -0.84 | -1.58 | 53.28 | 53.28 | 52.31 | 2751 |
| 1736803740 | 53.28 | 0.98 | 1.87 | 52.35 | 53.83 | 52.35 | 12084 |
| 1736544540 | 52.3 | -0.11 | -0.21 | 52.76 | 53.22 | 52.3 | 10149 |
| 1736458140 | 52.41 | 0.6 | 1.16 | 51.81 | 52.41 | 51.21 | 2192 |
| 1736371740 | 51.81 | -0.7 | -1.33 | 52.7 | 52.74 | 51.45 | 3918 |
| 1736285400 | 52.51 | 1.21 | 2.36 | 51.84 | 52.92 | 51.68 | 2806 |
| 1736198940 | 51.3 | -0.7 | -1.35 | 52.31 | 52.78 | 51.3 | 1521 |
| 1735939740 | 52 | 0.86 | 1.68 | 51.44 | 52 | 50.84 | 3135 |
| 1735853400 | 51.14 | 1.09 | 2.18 | 51.12 | 52.3 | 50.86 | 6908 |
| 1735594200 | 50.05 | 0.12 | 0.24 | 50.3 | 50.61 | 49.89 | 3862 |
| 1735334940 | 49.93 | 0.34 | 0.69 | 49.98 | 50.47 | 49.89 | 10029 |
| 1735248540 | 49.59 | 0.55 | 1.12 | 49.6 | 49.94 | 48.88 | 23127 |
| 1734989340 | 49.04 | 0.96 | 2.00 | 49.07 | 49.44 | 48.5 | 6381 |
| 1734730200 | 48.08 | -0.4 | -0.83 | 47.26 | 48.5 | 46.75 | 15738 |
| 1734643800 | 48.48 | 0.1 | 0.21 | 46.7 | 48.48 | 46.18 | 2797 |
| 1734557400 | 48.38 | -0.01 | -0.02 | 47.96 | 48.63 | 47.62 | 9511 |
| 1734470940 | 48.39 | -0.2 | -0.41 | 47.62 | 48.39 | 46.6 | 4831 |
| 1734384540 | 48.59 | 0.69 | 1.44 | 47.8 | 48.59 | 47.02 | 3246 |
| 1734125340 | 47.9 | -0.6 | -1.24 | 47.71 | 48.29 | 47.67 | 1356 |
| 1734039000 | 48.5 | 0.27 | 0.56 | 47.98 | 48.6 | 47.59 | 108 |
| 1733952540 | 48.23 | -0.12 | -0.25 | 48.25 | 48.62 | 48 | 1166 |
| 1733866140 | 48.35 | 0.02 | 0.04 | 49.03 | 49.03 | 48 | 6190 |
| 1733779740 | 48.33 | 0.31 | 0.65 | 48.05 | 49.51 | 48.05 | 8419 |
| 1733520600 | 48.02 | -0.73 | -1.50 | 48.21 | 48.79 | 48.02 | 2450 |
| 1733434200 | 48.75 | -0.1 | -0.20 | 48.2 | 49.14 | 48.2 | 2139 |
| 1733347800 | 48.85 | -2.3 | -4.50 | 50.78 | 50.78 | 48.85 | 3843 |
| 1733261340 | 51.15 | -0.1 | -0.20 | 51.25 | 51.44 | 50.71 | 1692 |
| 1733174940 | 51.25 | 1.32 | 2.64 | 50.94 | 51.3 | 50.61 | 5095 |
| 1732915740 | 49.93 | -0.04 | -0.08 | 49.97 | 51.33 | 49.93 | 5798 |
| 1732829400 | 49.97 | 0.2 | 0.40 | 49.7 | 50.03 | 49.7 | 405 |
| 1732743000 | 49.77 | 1.53 | 3.17 | 48.6 | 49.8 | 48.51 | 5119 |
| 1732656600 | 48.24 | -0.64 | -1.31 | 48.88 | 48.88 | 48 | 469 |
| 1732570140 | 48.88 | -1.48 | -2.94 | 50.26 | 50.48 | 48.88 | 688 |
| 1732310940 | 50.36 | 0.13 | 0.26 | 50 | 50.5 | 50 | 3718 |
| 1732224600 | 50.23 | 1.89 | 3.91 | 49.31 | 50.23 | 49.31 | 4932 |
| 1732051800 | 48.34 | -0.51 | -1.04 | 49.34 | 49.34 | 48.3 | 926 |
| 1731965340 | 48.85 | 0.44 | 0.91 | 48.4 | 48.97 | 48.08 | 2208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
