Quantcast

Occidental Petroleum Corporation Common Stock Historical Stock Prices

OXY 
$67.03
*  
1.20
1.82%
Get OXY Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading OXY now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    OXY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 66.56 67.23 65.86 67.03 4,576,388
01/18/2019 66.56 67.23 65.86 67.03 4,596,197
01/17/2019 64.65 66.1 64.45 65.83 4,754,851
01/16/2019 65.51 65.67 65.08 65.14 4,474,947
01/15/2019 65.81 66.5275 65.35 65.52 4,499,656
01/14/2019 65.45 66.47 65.4 65.58 6,597,612
01/11/2019 65.66 66.245 65.1889 66.22 3,894,592
01/10/2019 65.81 66.28 65.04 66.19 4,977,443
01/09/2019 65.48 66.22 65.25 65.78 4,513,800
01/08/2019 65.3 66.31 64.9 64.99 5,353,375
01/07/2019 63.55 65.33 62.75 64.48 5,748,501
01/04/2019 62.28 63.42 62.03 63.21 6,367,350
01/03/2019 62.18 62.4 60.73 61.24 5,468,891
01/02/2019 60.52 62.4 59.72 62 5,355,285
12/31/2018 60.78 61.5 60.51 61.38 5,125,717
12/28/2018 61.19 61.46 60.18 60.47 5,029,090
12/27/2018 59.45 60.78 58.52 60.76 6,725,722
12/26/2018 57.62 60.63 56.83 60.6 7,162,622
12/24/2018 59.42 59.83 57.11 57.11 4,131,104
12/21/2018 60.41 61.55 59.6031 59.98 12,536,550
12/20/2018 61.21 62.38 60.0334 60.63 7,295,298
12/19/2018 63.8 64.36 61.52 62.24 6,612,059
12/18/2018 64.05 64.32 62.57 63.14 5,802,342
12/17/2018 64.82 65.76 63.58 64.11 5,578,238
12/14/2018 66.13 66.57 64.53 65.1 5,090,169
12/13/2018 65.25 67 64.73 66.68 6,730,366
12/12/2018 65.72 66.665 65.37 65.41 6,620,126
12/11/2018 65.39 65.64 63.8092 64.7 6,027,273
12/10/2018 65.71 66.07 62.57 64.44 6,135,541
12/07/2018 67.69 68.63 66.41 66.54 5,494,595
12/06/2018 68.45 68.47 65.89 67.52 7,427,898
12/04/2018 71.6 71.8 68.8 69.67 4,453,762
12/03/2018 72.04 72.43 70.54 71.32 5,017,167
11/30/2018 70.25 71 69.13 70.27 5,936,775
11/29/2018 70.71 71.7 70.51 70.91 3,453,259
11/28/2018 69.27 70.71 67.51 70.71 4,250,869
11/27/2018 70.15 70.39 68.82 69.38 5,545,863
11/26/2018 70.47 71.32 70.26 70.64 3,783,464
11/23/2018 70.5 70.5 69.05 69.83 3,248,759
11/21/2018 70.59 73.035 70.51 72.08 4,505,480
11/20/2018 72.52 72.78 69.71 70.3 4,476,395
11/19/2018 72.61 73.64 72.48 73.36 5,140,987
11/16/2018 72.92 73.61 72.25 73.38 4,641,605
11/15/2018 70.51 72.74 69.7 72.59 4,737,125
11/14/2018 72.12 72.47 70.2914 70.95 4,999,429
11/13/2018 72.13 72.67 70.47 70.78 5,457,475
11/12/2018 74.29 74.29 71.82 72.16 5,081,213
11/09/2018 71.71 74.15 70.9 73.55 6,984,136
11/08/2018 73.53 73.84 72.265 72.63 4,421,811
11/07/2018 74.94 75.79 73.29 73.72 5,995,328
11/06/2018 74.3 75.105 71.14 73.34 11,058,020
11/05/2018 68.93 70.62 68.7 69.95 7,896,724
11/02/2018 68.73 69.13 67.57 68.31 6,663,860
11/01/2018 67.18 68.65 66.86 68.35 5,952,243
10/31/2018 68.21 69.14 67.03 67.07 4,992,615
10/30/2018 66.42 67.71 66.06 67.55 4,453,374
10/29/2018 68.28 68.556 65.65 66.46 4,348,867
10/26/2018 67.94 68.69 66.84 67.91 6,326,458
10/25/2018 69.13 69.66 68.02 68.65 5,184,045
10/24/2018 71.03 71.5 68.16 68.23 7,287,382
10/23/2018 71 71.1 69.91 70.64 5,664,666
10/22/2018 72.4 72.51 71.25 72.29 4,341,223
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio