Occidental Petroleum Corporation (OXY)
NYSE: OXY · Real-Time Price · USD
49.91
-1.21 (-2.37%)
At close: Sep 26, 2024, 4:00 PM
50.01
+0.10 (0.20%)
After-hours: Sep 26, 2024, 6:20 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 50.21 | 50.63 | 49.75 | 49.91 | 49.91 | -2.37% | 22,067,757 |
| Sep 25, 2024 | 51.92 | 52.36 | 51.03 | 51.12 | 51.12 | -2.44% | 11,819,985 |
| Sep 24, 2024 | 53.00 | 53.11 | 52.26 | 52.40 | 52.40 | 0.31% | 9,206,785 |
| Sep 23, 2024 | 51.85 | 52.87 | 51.64 | 52.24 | 52.24 | 1.16% | 9,571,974 |
| Sep 20, 2024 | 51.80 | 51.81 | 50.88 | 51.64 | 51.64 | -0.75% | 11,379,114 |
| Sep 19, 2024 | 52.63 | 52.72 | 51.90 | 52.03 | 52.03 | 0.54% | 10,834,365 |
| Sep 18, 2024 | 51.80 | 52.58 | 51.63 | 51.75 | 51.75 | -0.60% | 9,013,517 |
| Sep 17, 2024 | 51.28 | 52.14 | 51.21 | 52.06 | 52.06 | 1.50% | 11,813,992 |
| Sep 16, 2024 | 51.23 | 51.91 | 50.98 | 51.29 | 51.29 | 0.47% | 9,625,524 |
| Sep 13, 2024 | 51.20 | 51.81 | 50.95 | 51.05 | 51.05 | 0.12% | 12,359,220 |
| Sep 12, 2024 | 50.90 | 51.48 | 50.49 | 50.99 | 50.99 | 0.65% | 11,900,531 |
| Sep 11, 2024 | 51.51 | 51.51 | 49.91 | 50.66 | 50.66 | -1.42% | 16,988,538 |
| Sep 10, 2024 | 52.29 | 52.31 | 50.85 | 51.39 | 51.39 | -1.51% | 13,685,544 |
| Sep 9, 2024 | 52.15 | 52.77 | 52.06 | 52.18 | 51.96 | 0.29% | 11,129,121 |
| Sep 6, 2024 | 53.72 | 54.13 | 51.79 | 52.03 | 51.81 | -3.18% | 17,188,009 |
| Sep 5, 2024 | 55.05 | 55.06 | 53.60 | 53.74 | 53.51 | -1.63% | 14,145,177 |
| Sep 4, 2024 | 55.40 | 55.76 | 54.59 | 54.63 | 54.40 | -1.39% | 10,159,010 |
| Sep 3, 2024 | 56.22 | 56.23 | 55.28 | 55.40 | 55.16 | -2.77% | 15,361,125 |
| Aug 30, 2024 | 57.04 | 57.11 | 56.37 | 56.98 | 56.74 | -0.40% | 9,622,330 |
| Aug 29, 2024 | 57.00 | 57.57 | 56.41 | 57.21 | 56.97 | 0.76% | 9,452,025 |
| Aug 28, 2024 | 56.54 | 56.92 | 56.24 | 56.78 | 56.54 | -0.11% | 7,284,362 |
| Aug 27, 2024 | 57.34 | 57.46 | 56.54 | 56.84 | 56.60 | -0.92% | 8,436,250 |
| Aug 26, 2024 | 58.14 | 58.47 | 57.23 | 57.37 | 57.13 | 0.23% | 11,299,571 |
| Aug 23, 2024 | 56.68 | 57.26 | 56.39 | 57.24 | 57.00 | 2.03% | 12,116,798 |
| Aug 22, 2024 | 56.06 | 56.51 | 55.91 | 56.10 | 55.86 | 0.14% | 8,677,016 |
| Aug 21, 2024 | 56.58 | 56.72 | 55.75 | 56.02 | 55.78 | -0.27% | 13,709,710 |
| Aug 20, 2024 | 57.36 | 57.37 | 56.15 | 56.17 | 55.93 | -2.13% | 14,461,103 |
| Aug 19, 2024 | 57.91 | 58.20 | 57.31 | 57.39 | 57.15 | -0.38% | 11,056,450 |
| Aug 16, 2024 | 57.42 | 57.85 | 57.26 | 57.61 | 57.36 | -0.35% | 8,914,689 |
| Aug 15, 2024 | 57.23 | 57.93 | 57.15 | 57.81 | 57.56 | 1.53% | 10,305,795 |
| Aug 14, 2024 | 57.74 | 57.74 | 56.64 | 56.94 | 56.70 | -0.90% | 18,222,249 |
| Aug 13, 2024 | 57.88 | 57.95 | 56.97 | 57.46 | 57.22 | -2.58% | 22,503,594 |
| Aug 12, 2024 | 58.85 | 59.11 | 58.31 | 58.98 | 58.73 | 0.98% | 6,594,432 |
| Aug 9, 2024 | 58.64 | 58.65 | 57.77 | 58.41 | 58.16 | -0.21% | 7,596,926 |
| Aug 8, 2024 | 57.50 | 59.31 | 57.10 | 58.53 | 58.28 | 4.31% | 13,799,520 |
| Aug 7, 2024 | 57.19 | 57.20 | 56.06 | 56.11 | 55.87 | -0.04% | 9,894,974 |
| Aug 6, 2024 | 56.47 | 56.63 | 56.03 | 56.13 | 55.89 | -0.09% | 8,999,055 |
| Aug 5, 2024 | 55.50 | 56.69 | 55.04 | 56.18 | 55.94 | -2.58% | 13,395,766 |
| Aug 2, 2024 | 58.62 | 58.79 | 56.45 | 57.67 | 57.42 | -2.88% | 16,195,896 |
| Aug 1, 2024 | 60.86 | 60.98 | 58.77 | 59.38 | 59.13 | -2.37% | 9,600,084 |
| Jul 31, 2024 | 61.19 | 61.35 | 60.80 | 60.82 | 60.56 | 0.91% | 5,683,145 |
| Jul 30, 2024 | 60.09 | 60.43 | 59.79 | 60.27 | 60.01 | 0.15% | 5,804,181 |
| Jul 29, 2024 | 60.69 | 60.79 | 59.58 | 60.18 | 59.92 | -0.59% | 6,335,322 |
| Jul 26, 2024 | 60.60 | 60.76 | 59.96 | 60.54 | 60.28 | 0.02% | 5,189,137 |
| Jul 25, 2024 | 59.84 | 61.05 | 59.78 | 60.53 | 60.27 | 0.77% | 5,711,697 |
| Jul 24, 2024 | 60.63 | 60.88 | 59.91 | 60.07 | 59.81 | -0.56% | 5,568,184 |
| Jul 23, 2024 | 61.23 | 61.23 | 59.97 | 60.41 | 60.15 | -1.31% | 8,853,099 |
| Jul 22, 2024 | 62.53 | 62.55 | 61.13 | 61.21 | 60.95 | -3.04% | 9,944,140 |
| Jul 19, 2024 | 63.56 | 64.04 | 62.35 | 63.13 | 62.86 | -0.94% | 10,018,681 |
| Jul 18, 2024 | 63.36 | 64.76 | 63.11 | 63.73 | 63.46 | 0.92% | 9,040,750 |
| Jul 17, 2024 | 62.50 | 63.47 | 62.48 | 63.15 | 62.88 | 1.66% | 7,923,800 |
| Jul 16, 2024 | 61.50 | 62.41 | 61.24 | 62.12 | 61.86 | 0.19% | 5,007,221 |
| Jul 15, 2024 | 61.58 | 62.58 | 61.06 | 62.00 | 61.74 | 1.31% | 8,332,416 |
| Jul 12, 2024 | 61.75 | 61.92 | 61.07 | 61.20 | 60.94 | -0.46% | 5,098,670 |
| Jul 11, 2024 | 61.17 | 61.75 | 60.81 | 61.48 | 61.22 | 0.11% | 5,160,215 |
| Jul 10, 2024 | 61.05 | 61.49 | 60.86 | 61.41 | 61.15 | 0.64% | 5,217,159 |
| Jul 9, 2024 | 60.50 | 61.56 | 60.41 | 61.02 | 60.76 | 0.11% | 5,509,438 |
| Jul 8, 2024 | 61.40 | 61.99 | 60.92 | 60.95 | 60.69 | -1.36% | 6,330,865 |
| Jul 5, 2024 | 62.35 | 62.39 | 61.46 | 61.79 | 61.53 | -0.85% | 4,850,650 |
| Jul 3, 2024 | 62.33 | 62.54 | 61.87 | 62.32 | 62.05 | -0.06% | 4,119,048 |
| Jul 2, 2024 | 63.44 | 63.52 | 61.82 | 62.36 | 62.09 | -0.83% | 6,662,979 |
| Jul 1, 2024 | 63.26 | 63.58 | 62.52 | 62.88 | 62.61 | -0.24% | 5,321,642 |
| Jun 28, 2024 | 63.20 | 63.43 | 62.77 | 63.03 | 62.76 | 0.54% | 8,396,987 |
| Jun 27, 2024 | 63.31 | 63.40 | 62.46 | 62.69 | 62.42 | -0.29% | 4,730,917 |
| Jun 26, 2024 | 63.00 | 63.08 | 62.11 | 62.87 | 62.60 | -0.36% | 5,259,339 |
| Jun 25, 2024 | 63.08 | 63.21 | 62.55 | 63.10 | 62.83 | -0.24% | 6,212,550 |
| Jun 24, 2024 | 61.38 | 63.65 | 61.33 | 63.25 | 62.98 | 3.82% | 10,315,116 |
| Jun 21, 2024 | 62.69 | 62.77 | 60.72 | 60.92 | 60.66 | -2.43% | 21,295,011 |
| Jun 20, 2024 | 61.92 | 62.96 | 61.44 | 62.44 | 62.17 | 1.93% | 11,219,721 |
| Jun 18, 2024 | 61.03 | 61.60 | 60.83 | 61.26 | 61.00 | 1.76% | 10,427,081 |
| Jun 17, 2024 | 59.88 | 60.38 | 59.48 | 60.20 | 59.94 | 0.60% | 7,717,187 |
| Jun 14, 2024 | 59.85 | 59.87 | 59.13 | 59.84 | 59.59 | 0.07% | 8,611,084 |
| Jun 13, 2024 | 60.31 | 60.39 | 59.38 | 59.80 | 59.55 | -0.83% | 9,185,116 |
| Jun 12, 2024 | 61.10 | 61.26 | 60.01 | 60.30 | 60.04 | -0.51% | 7,426,142 |
| Jun 11, 2024 | 60.39 | 60.73 | 59.96 | 60.61 | 60.35 | 0.21% | 4,899,118 |
| Jun 10, 2024 | 60.01 | 60.54 | 59.74 | 60.48 | 60.22 | 1.68% | 7,826,980 |
| Jun 7, 2024 | 59.81 | 60.27 | 59.33 | 59.48 | 59.01 | -1.00% | 6,964,194 |
| Jun 6, 2024 | 59.75 | 60.11 | 59.52 | 60.08 | 59.61 | 0.40% | 5,026,815 |
| Jun 5, 2024 | 60.15 | 60.15 | 59.45 | 59.84 | 59.37 | -0.08% | 4,903,049 |
| Jun 4, 2024 | 60.01 | 60.01 | 59.00 | 59.89 | 59.42 | -1.12% | 6,910,088 |
| Jun 3, 2024 | 62.22 | 62.24 | 60.19 | 60.57 | 60.09 | -3.09% | 7,562,919 |
| May 31, 2024 | 61.33 | 62.59 | 61.33 | 62.50 | 62.01 | 2.11% | 7,976,893 |
| May 30, 2024 | 60.99 | 61.55 | 60.92 | 61.21 | 60.73 | 0.15% | 3,790,466 |
| May 29, 2024 | 62.06 | 62.06 | 60.76 | 61.12 | 60.64 | -1.75% | 6,714,304 |
| May 28, 2024 | 62.29 | 62.85 | 61.84 | 62.21 | 61.72 | 0.42% | 6,271,932 |
| May 24, 2024 | 62.20 | 62.48 | 61.75 | 61.95 | 61.46 | -0.02% | 4,616,691 |
| May 23, 2024 | 62.87 | 63.11 | 61.67 | 61.96 | 61.47 | -1.12% | 6,609,158 |
| May 22, 2024 | 63.10 | 63.17 | 62.19 | 62.66 | 62.17 | -1.09% | 5,747,933 |
| May 21, 2024 | 63.42 | 64.07 | 63.18 | 63.35 | 62.85 | -0.35% | 4,089,545 |
| May 20, 2024 | 63.66 | 63.75 | 63.00 | 63.57 | 63.07 | 0.25% | 4,840,800 |
| May 17, 2024 | 62.98 | 63.55 | 62.67 | 63.41 | 62.91 | 0.87% | 6,602,590 |
| May 16, 2024 | 63.37 | 63.57 | 62.72 | 62.86 | 62.37 | -0.82% | 5,313,451 |
| May 15, 2024 | 62.90 | 63.55 | 62.02 | 63.38 | 62.88 | 0.51% | 6,410,733 |
| May 14, 2024 | 62.89 | 63.29 | 62.67 | 63.06 | 62.56 | 0.24% | 4,711,024 |
| May 13, 2024 | 63.77 | 63.92 | 62.51 | 62.91 | 62.42 | -1.04% | 6,419,779 |
| May 10, 2024 | 64.48 | 64.70 | 63.44 | 63.57 | 63.07 | -1.04% | 6,540,351 |
| May 9, 2024 | 63.78 | 64.56 | 63.60 | 64.24 | 63.73 | 0.88% | 4,983,474 |
| May 8, 2024 | 63.94 | 64.67 | 63.44 | 63.68 | 63.18 | -2.14% | 9,079,816 |
| May 7, 2024 | 64.93 | 65.45 | 64.87 | 65.07 | 64.56 | 0.08% | 6,266,332 |
| May 6, 2024 | 64.81 | 65.78 | 64.80 | 65.02 | 64.51 | 0.98% | 8,382,865 |