Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Occidental Petroleum Corporation (OXY)

Compare
48.83
-0.68
(-1.37%)
At close: March 28 at 4:00:02 PM EDT
48.45
-0.38
(-0.78%)
Pre-Market: 6:10:07 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 202549.4749.4948.2348.8348.837,893,100
Mar 27, 202549.6050.1749.0249.5149.5110,818,000
Mar 26, 202549.5250.4749.2849.7549.7511,290,200
Mar 25, 202548.3649.2948.2749.0149.0111,109,300
Mar 24, 202547.6248.5547.5647.9247.9210,159,500
Mar 21, 202547.7348.1347.5247.9447.9423,304,400
Mar 20, 202547.6348.1647.1747.9647.969,062,300
Mar 19, 202547.5648.4847.5647.9647.969,812,700
Mar 18, 202547.7047.8546.9347.6547.658,347,400
Mar 17, 202546.5347.5146.5147.2647.2610,750,900
Mar 14, 202545.7546.7245.6146.5346.5312,177,400
Mar 13, 202545.8046.6444.9645.4545.4511,483,300
Mar 12, 202546.2746.5945.7946.1046.108,700,000
Mar 11, 202547.4947.9846.1046.2846.2811,418,700
Mar 10, 2025 0.24 Dividend
Mar 10, 202547.1047.6946.6547.3647.3612,525,900
Mar 7, 202546.3547.4946.2047.2447.0011,347,800
Mar 6, 202545.1546.1144.9145.7145.4810,782,900
Mar 5, 202546.0046.0644.7045.5145.2818,198,700
Mar 4, 202546.2447.4245.2246.5346.2915,598,000
Mar 3, 202549.1549.4045.8746.4546.2124,994,100
Feb 28, 202548.4848.9347.7548.8448.5912,687,900
Feb 27, 202548.9049.4348.3448.6548.4010,408,400
Feb 26, 202549.0249.2048.2648.5548.307,218,800
Feb 25, 202549.8149.9648.5748.8948.6411,145,300
Feb 24, 202550.0750.4049.5049.8649.6111,141,700
Feb 21, 202551.8051.9950.3950.4250.1613,892,900
Feb 20, 202551.1752.5850.4952.0951.8314,179,400
Feb 19, 202549.5052.1749.3050.9950.7327,240,600
Feb 18, 202548.8649.1447.9148.8448.5915,377,500
Feb 14, 202548.2349.0948.0148.0647.8210,436,100
Feb 13, 202547.9948.1647.6647.8847.648,550,100
Feb 12, 202549.0349.0447.5947.8347.5910,600,400
Feb 11, 202548.7249.3248.5348.6148.368,143,100
Feb 10, 202547.1048.5447.1048.3848.1311,064,900
Feb 7, 202547.0047.0846.6446.7846.546,735,500
Feb 6, 202547.8547.9146.7146.9846.749,155,700
Feb 5, 202547.5247.5246.9747.3647.128,233,200
Feb 4, 202546.1347.7546.0447.5947.3510,976,900
Feb 3, 202546.7646.7745.9446.3746.1313,459,500
Jan 31, 202548.1948.2146.6046.6546.4118,133,600
Jan 30, 202548.9849.1648.5648.9248.676,061,100
Jan 29, 202548.7449.2048.5848.8348.585,732,800
Jan 28, 202549.7949.8948.7049.0048.757,280,600
Jan 27, 202549.2150.0149.0349.5649.319,337,400
Jan 24, 202550.4550.7949.2049.2949.0412,603,800
Jan 23, 202550.4051.2450.1350.3450.088,269,200
Jan 22, 202550.4050.8749.9550.2049.949,095,200
Jan 21, 202551.4551.5950.2450.5550.2913,416,700
Jan 17, 202552.1552.3551.7751.9751.717,852,700
Jan 16, 202552.3052.7851.9452.3052.036,188,100
Jan 15, 202552.2252.7851.7252.7052.4311,068,300
Jan 14, 202552.4452.8451.8652.0851.828,000,300
Jan 13, 202551.5453.2051.4552.6852.4113,921,600
Jan 10, 202552.2052.5451.2051.3051.0410,917,200
Jan 8, 202551.0051.2650.6051.1950.937,460,500
Jan 7, 202550.9951.9350.6651.5551.299,785,300
Jan 6, 202551.3251.8550.6050.7750.5110,215,500
Jan 3, 202550.0150.5549.6550.5150.2510,633,300
Jan 2, 202550.1050.8249.5749.8149.5611,808,200
Dec 31, 202448.5549.6848.4849.4149.1610,556,400
Dec 30, 202448.8949.0448.3148.4648.2110,123,500
Dec 27, 202448.2049.0548.0348.5648.3111,712,100
Dec 26, 202448.1548.6947.4948.2047.9611,247,100
Dec 24, 202447.9748.4447.2948.1247.885,786,900
Dec 23, 202448.0048.0046.8047.8447.6016,857,600
Dec 20, 202446.2548.0045.6547.1346.8929,108,300
Dec 19, 202446.2946.6645.1745.3645.1318,592,100
Dec 18, 202446.3147.1945.8146.0245.7916,405,600
Dec 17, 202446.1946.5745.7946.5646.3216,866,600
Dec 16, 202447.3047.5246.4146.6046.3614,145,500
Dec 13, 202448.1348.1347.4347.6447.4010,414,900
Dec 12, 202448.3248.5247.9048.1947.957,557,700
Dec 11, 202448.1848.6447.9448.4748.229,617,300
Dec 10, 2024 0.22 Dividend
Dec 10, 202448.7048.8647.5848.0547.8110,054,000
Dec 9, 202448.0049.1547.8748.7248.2512,216,300
Dec 6, 202448.4648.4647.2047.5447.0816,583,800
Dec 5, 202449.1049.2048.4548.4848.029,937,800
Dec 4, 202450.3850.4248.7048.9048.4314,729,200
Dec 3, 202450.8750.8950.0450.4049.926,351,300
Dec 2, 202450.6550.9749.9550.4249.948,008,100
Nov 29, 202450.4050.7750.3550.5850.103,820,300
Nov 27, 202449.9950.6949.9350.3249.846,828,000
Nov 26, 202450.1950.3549.5149.8549.3712,284,600
Nov 25, 202451.9352.0350.3350.4449.9613,813,000
Nov 22, 202451.7052.1351.3351.9351.437,431,800
Nov 21, 202451.0051.8150.8951.5451.058,156,100
Nov 20, 202450.5050.9750.3450.9150.427,554,100
Nov 19, 202450.6850.9550.0950.5050.028,065,500
Nov 18, 202450.3351.2750.1550.9150.4212,004,800
Nov 15, 202450.4750.6049.7149.9749.4915,043,300
Nov 14, 202451.6852.3050.0150.6750.1813,340,700
Nov 13, 202450.7651.4848.4251.1250.6324,172,200
Nov 12, 202451.1051.3250.2750.2949.8112,197,400
Nov 11, 202450.3151.0749.9350.8150.3210,676,000
Nov 8, 202451.0251.0349.9350.5350.0513,729,900
Nov 7, 202451.4851.5850.9751.2150.7212,328,200
Nov 6, 202451.1751.9750.8251.3950.9020,203,700
Nov 5, 202450.7050.7050.0650.4049.927,997,900
Nov 4, 202449.8950.6749.8750.5650.089,668,500
Nov 1, 202450.5050.6049.5149.5749.1013,267,200
Oct 31, 202450.3450.6349.6650.1149.6310,964,100
Oct 30, 202450.3350.4749.9350.1749.697,022,500
Oct 29, 202450.5850.7049.9650.0849.608,425,600
Oct 28, 202450.5050.9350.3350.6350.1511,747,700
Oct 25, 202451.6451.8451.2051.5851.098,825,300
Oct 24, 202451.3351.6851.2051.3550.868,926,500
Oct 23, 202452.0052.0951.1451.3250.838,185,500
Oct 22, 202452.1452.6151.9352.1051.607,730,800
Oct 21, 202452.0552.3451.5051.8251.328,892,300
Oct 18, 202451.7151.8351.1051.6651.179,433,700
Oct 17, 202451.2551.7651.0951.7251.227,644,000
Oct 16, 202451.8252.0451.2551.2650.778,507,400
Oct 15, 202452.6952.6951.5351.5651.0714,928,800
Oct 14, 202454.2754.4053.4053.9153.3910,175,800
Oct 11, 202454.3555.2454.2354.7654.249,436,800
Oct 10, 202454.3454.8753.8354.5754.057,234,200
Oct 9, 202453.8054.3553.5653.9053.388,850,100
Oct 8, 202454.9254.9353.7854.3253.8013,771,600
Oct 7, 202455.9856.4955.6655.9155.3716,170,100
Oct 4, 202455.1355.8054.3655.7655.2314,388,300
Oct 3, 202453.5354.8953.2354.7954.2717,561,500
Oct 2, 202454.0254.0552.3353.4452.9322,803,300
Oct 1, 202451.2353.7750.9353.2552.7427,900,400
Sep 30, 202451.1652.0650.3551.5451.0520,308,800
Sep 27, 202450.1351.1650.0551.0350.5415,713,900
Sep 26, 202450.2150.6349.7549.9149.4322,350,700
Sep 25, 202451.9252.3651.0351.1250.6311,820,000
Sep 24, 202453.0053.1152.2652.4051.909,206,800
Sep 23, 202451.8552.8751.6452.2451.749,572,000
Sep 20, 202451.8051.8150.8851.6451.1511,379,100
Sep 19, 202452.6352.7251.9052.0351.5310,834,400
Sep 18, 202451.8052.5851.6351.7551.259,013,500
Sep 17, 202451.2852.1451.2152.0651.5611,814,000
Sep 16, 202451.2351.9150.9851.2950.809,625,500
Sep 13, 202451.2051.8150.9551.0550.5612,359,200
Sep 12, 202450.9051.4850.4950.9950.5011,900,500
Sep 11, 202451.5151.5149.9150.6650.1816,988,500
Sep 10, 2024 0.22 Dividend
Sep 10, 202452.2952.3150.8551.3950.9013,685,500
Sep 9, 202452.1552.7752.0652.1851.4611,129,100
Sep 6, 202453.7254.1351.7952.0351.3117,188,000
Sep 5, 202455.0555.0653.6053.7453.0014,145,200
Sep 4, 202455.4055.7654.5954.6353.8810,359,500
Sep 3, 202456.2256.2355.2855.4054.6415,361,100
Aug 30, 202457.0457.1156.3756.9856.209,622,300
Aug 29, 202457.0057.5756.4157.2156.429,452,000
Aug 28, 202456.5456.9256.2456.7856.007,284,400
Aug 27, 202457.3457.4656.5456.8456.068,436,300
Aug 26, 202458.1458.4757.2357.3756.5811,299,600
Aug 23, 202456.6857.2656.3957.2456.4512,116,800
Aug 22, 202456.0656.5155.9156.1055.338,677,000
Aug 21, 202456.5856.7255.7556.0255.2513,709,700
Aug 20, 202457.3657.3756.1556.1755.4014,461,100
Aug 19, 202457.9158.2057.3157.3956.6011,056,500
Aug 16, 202457.4257.8557.2657.6156.828,914,700
Aug 15, 202457.2357.9357.1557.8157.0210,305,800
Aug 14, 202457.7457.7456.6456.9456.1618,222,200
Aug 13, 202457.8857.9556.9757.4656.6722,503,600
Aug 12, 202458.8559.1158.3158.9858.176,594,400
Aug 9, 202458.6458.6557.7758.4157.617,596,900
Aug 8, 202457.5059.3157.1058.5357.7313,799,500
Aug 7, 202457.1957.2056.0656.1155.349,895,000
Aug 6, 202456.4756.6356.0356.1355.368,999,100
Aug 5, 202455.5056.6955.0456.1855.4113,395,800
Aug 2, 202458.6258.7956.4557.6756.8816,195,900
Aug 1, 202460.8660.9858.7759.3858.569,600,100
Jul 31, 202461.1961.3560.8060.8259.985,683,100
Jul 30, 202460.0960.4359.7960.2759.445,804,200
Jul 29, 202460.6960.7959.5860.1859.356,335,300
Jul 26, 202460.6060.7659.9660.5459.715,189,100
Jul 25, 202459.8461.0559.7860.5359.705,711,700
Jul 24, 202460.6360.8859.9160.0759.245,568,200
Jul 23, 202461.2361.2359.9760.4159.588,853,100
Jul 22, 202462.5362.5561.1361.2160.379,944,100
Jul 19, 202463.5664.0462.3563.1362.2610,018,700
Jul 18, 202463.3664.7663.1163.7362.859,040,800
Jul 17, 202462.5063.4762.4863.1562.287,923,800
Jul 16, 202461.5062.4161.2462.1261.275,007,200
Jul 15, 202461.5862.5861.0662.0061.158,332,400
Jul 12, 202461.7561.9261.0761.2060.365,098,700
Jul 11, 202461.1761.7560.8161.4860.635,158,000
Jul 10, 202461.0561.4960.8661.4160.575,217,200
Jul 9, 202460.5061.5660.4161.0260.185,500,900
Jul 8, 202461.4061.9960.9260.9560.116,330,900
Jul 5, 202462.3562.3961.4661.7960.944,850,700
Jul 3, 202462.3362.5461.8762.3261.464,119,000
Jul 2, 202463.4463.5261.8262.3661.506,663,000
Jul 1, 202463.2663.5862.5262.8862.025,321,600
Jun 28, 202463.2063.4362.7763.0362.168,397,000
Jun 27, 202463.3163.4062.4662.6961.834,730,900
Jun 26, 202463.0063.0862.1162.8762.015,259,300
Jun 25, 202463.0863.2162.5563.1062.236,212,600
Jun 24, 202461.3863.6561.3363.2562.3810,315,100
Jun 21, 202462.6962.7760.7260.9260.0821,295,000
Jun 20, 202461.9262.9661.4462.4461.5811,219,700
Jun 18, 202461.0361.6060.8361.2660.4210,427,100
Jun 17, 202459.8860.3859.4860.2059.377,717,200
Jun 14, 202459.8559.8759.1359.8459.028,611,100
Jun 13, 202460.3160.3959.3859.8058.989,185,100
Jun 12, 202461.1061.2660.0160.3059.477,426,100
Jun 11, 202460.3960.7359.9660.6159.784,899,100
Jun 10, 2024 0.22 Dividend
Jun 10, 202460.0160.5459.7460.4859.657,827,000
Jun 7, 202459.8160.2759.3359.4858.456,964,200
Jun 6, 202459.7560.1159.5260.0859.035,026,800
Jun 5, 202460.1560.1559.4559.8458.804,903,000
Jun 4, 202460.0160.0159.0059.8958.856,910,100
Jun 3, 202462.2262.2460.1960.5759.527,562,900
May 31, 202461.3362.5961.3362.5061.417,976,900
May 30, 202460.9961.5560.9261.2160.153,790,500
May 29, 202462.0662.0660.7661.1260.066,714,300
May 28, 202462.2962.8561.8462.2161.136,271,900
May 24, 202462.2062.4861.7561.9560.874,608,600
May 23, 202462.8763.1161.6761.9660.886,609,200
May 22, 202463.1063.1762.1962.6661.575,747,900
May 21, 202463.4264.0763.1863.3562.254,089,500
May 20, 202463.6663.7563.0063.5762.464,840,800
May 17, 202462.9863.5562.6763.4162.316,602,600
May 16, 202463.3763.5762.7262.8661.775,313,500
May 15, 202462.9063.5562.0263.3862.286,410,700
May 14, 202462.8963.2962.6763.0661.964,711,000
May 13, 202463.7763.9262.5162.9161.826,419,800
May 10, 202464.4864.7063.4463.5762.466,540,400
May 9, 202463.7864.5663.6064.2463.124,983,500
May 8, 202463.9464.6763.4463.6862.579,079,800
May 7, 202464.9365.4564.8765.0763.946,266,300
May 6, 202464.8165.7864.8065.0263.898,382,900
May 3, 202464.8064.9163.6664.3963.276,771,500
May 2, 202464.7765.3864.1264.6663.545,504,600
May 1, 202465.6865.9963.6964.4563.338,655,000
Apr 30, 202468.1768.1766.1166.1464.997,386,100
Apr 29, 202467.3668.4367.3568.2367.045,426,900
Apr 26, 202467.9468.0266.9367.7866.605,426,900
Apr 25, 202467.2468.0266.9967.8866.705,316,700
Apr 24, 202467.1067.5266.7567.3366.165,285,800
Apr 23, 202466.6367.5066.4167.3966.225,385,800
Apr 22, 202466.1167.5865.8867.0065.836,274,000
Apr 19, 202466.1767.6266.1266.6365.479,792,200
Apr 18, 202466.0866.3865.6466.0464.897,017,500
Apr 17, 202466.6967.0665.5165.9864.837,053,800
Apr 16, 202467.8568.0565.6466.8265.6612,448,000
Apr 15, 202469.2469.4468.2568.3467.159,248,600
Apr 12, 202469.9471.1968.7269.0167.8114,688,500
Apr 11, 202469.4569.5068.3369.2668.067,078,400
Apr 10, 202468.2669.5068.1668.9467.748,136,300
Apr 9, 202469.0069.1868.0768.5567.364,833,500
Apr 8, 202469.0069.2067.9568.7367.537,830,400
Apr 5, 202468.0069.5867.5669.2568.0512,354,100
Apr 4, 202467.7168.1467.2267.6366.457,475,700
Apr 3, 202467.5967.8867.0567.7166.538,505,900
Apr 2, 202466.7368.1866.4967.2666.0911,722,100
Apr 1, 202465.2966.5464.5766.3865.238,035,300

Related Tickers

DVN Devon Energy Corporation
36.76
-0.33%
 
COP ConocoPhillips
102.37
-0.44%
 
FANG Diamondback Energy, Inc.
157.54
-1.68%
 
CNQ Canadian Natural Resources Limited
30.56
-1.26%
 
APA APA Corporation
20.92
-1.32%
 
EOG EOG Resources, Inc.
126.59
-0.11%
 
EQT EQT Corporation
53.01
+1.32%
 
HES Hess Corporation
158.45
-0.39%
 
CTRA Coterra Energy Inc.
28.63
+0.39%
 
TPL Texas Pacific Land Corporation
1,305.71
-1.97%