Quantcast

Occidental Petroleum Corporation Common Stock Historical Stock Prices

OXY 
$73.12
*  
0.88
1.22%
Get OXY Alerts
*Delayed - data as of Oct. 16, 2018  -  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 16-JUL-2018 TO 16-OCT-2018

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 73.73 73.97 72.15 73.12 7,903,686
10/16/2018 73.89 73.97 72.15 73.12 7,987,414
10/15/2018 74.97 75.37 72.02 72.24 9,674,547
10/12/2018 77.41 77.64 75.72 76.96 4,217,780
10/11/2018 77.7 77.84 76 76.53 5,654,448
10/10/2018 82.38 82.58 77.86 77.92 4,711,104
10/09/2018 82.18 82.805 81.58 82.23 3,327,246
10/08/2018 80.9 81.97 80.63 81.75 4,996,405
10/05/2018 82.17 82.32 81.03 81.4 3,254,515
10/04/2018 81.91 82.63 81.5 82.18 3,960,669
10/03/2018 82.93 83.0346 81.79 82.45 3,870,667
10/02/2018 83.27 83.35 82.49 82.87 3,363,440
10/01/2018 82.32 83.3 82.05 83.13 4,098,465
09/28/2018 80.75 83.08 80.62 82.17 6,404,813
09/27/2018 81.44 81.58 80.455 81.17 5,185,183
09/26/2018 80.86 82.13 80.82 81.01 4,220,541
09/25/2018 81.24 81.59 80.765 81.31 5,264,295
09/24/2018 80.34 81.8 80.07 80.75 4,700,621
09/21/2018 79.63 79.76 78.305 79.6 8,325,887
09/20/2018 79.64 79.85 78.71 79.23 3,720,485
09/19/2018 78.9 79.9 78.22 79.38 3,760,012
09/18/2018 78.89 79.98 78.54 78.88 3,789,670
09/17/2018 77.79 78.0702 77.4 77.6 2,968,532
09/14/2018 76.73 78.04 76.73 77.58 4,630,621
09/13/2018 75.46 76.965 74.69 76.64 7,635,782
09/12/2018 77.61 77.88 75.29 75.74 5,495,964
09/11/2018 76.63 77.74 76.42 77.12 4,086,065
09/10/2018 77 77.78 76.84 76.88 2,732,136
09/07/2018 76.24 77.185 75.85 76.65 3,317,528
09/06/2018 79 79.05 77.145 77.57 4,084,114
09/05/2018 78.75 79.31 77.71 79.14 3,851,040
09/04/2018 80.04 80.06 77.78 79.27 5,131,563
08/31/2018 80 80.2 79.58 79.87 3,227,761
08/30/2018 80.02 80.33 79.55 80.13 3,213,000
08/29/2018 80.41 80.9 80.07 80.23 3,084,644
08/28/2018 80.54 81.065 79.82 80.11 3,173,132
08/27/2018 79.46 80.32 79.46 80.21 2,242,062
08/24/2018 79.47 80.45 79.21 79.34 2,445,182
08/23/2018 78.98 79.18 78.59 78.98 2,290,140
08/22/2018 79.45 79.7975 79.21 79.33 2,942,345
08/21/2018 79.34 79.57 78.73 78.89 3,252,797
08/20/2018 78.52 79.375 78.4 79.01 3,119,024
08/17/2018 78.52 78.97 78.2147 78.55 4,794,970
08/16/2018 77.42 78.87 77.38 78.02 5,469,310
08/15/2018 79.15 79.24 76.8428 76.93 6,453,152
08/14/2018 78.69 79.91 78.509 79.66 5,685,386
08/13/2018 78.89 79.42 78 78.14 5,894,915
08/10/2018 77.43 78.89 77.3 78.78 8,230,815
08/09/2018 79.47 79.66 76.095 77.79 14,625,060
08/08/2018 81.61 81.76 80.33 81.2 4,526,737
08/07/2018 82.99 83.13 81.815 81.94 3,455,632
08/06/2018 82.45 82.68 81.75 82.3 3,224,072
08/03/2018 82.1 82.53 81.89 82.29 2,790,514
08/02/2018 82.01 82.56 81.84 82.24 3,354,932
08/01/2018 83.09 83.26 82.39 82.64 3,417,586
07/31/2018 83.61 84.55 83.08 83.93 5,041,202
07/30/2018 84.09 84.23 83.05 83.31 3,198,857
07/27/2018 83.88 84.2362 83.1875 83.47 2,787,348
07/26/2018 84.2 84.65 83.87 84.16 4,121,461
07/25/2018 83.67 84.93 83.36 84.33 4,610,203
07/24/2018 82.81 84.59 82.64 83.46 6,747,980
07/23/2018 83.27 83.57 82.34 82.45 3,254,631
07/20/2018 83.1 83.34 82.48 83.08 2,934,424
07/19/2018 82.75 83.535 82.55 82.98 3,495,475
07/18/2018 82.14 83.225 81.291 82.96 3,827,000
07/17/2018 82.33 82.86 81.61 82.69 3,445,738
07/16/2018 82.8 83.3923 81.3399 82.53 3,640,771
*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