|
 Occidental Petrol - [Ticker: OXY] |     | | Last Trade | 69.67 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.65 (+0.98%) | Open | 71.60 | | High | 71.80 | Low | 68.80 | | Volume | 4,455,925 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 65.66 x 900 - 65.67 x 200 | | Former Close | 71.32 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | OXY quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,119,600 | 21.44 | 21.69 | 20.75 | 20.81 | 00:00:00 | | 2000-01-04 | 1,516,000 | 20.44 | 21.00 | 20.31 | 20.37 | 00:00:00 | | 2000-01-05 | 1,124,600 | 20.37 | 20.69 | 20.19 | 20.50 | 00:00:00 | | 2000-01-06 | 3,206,200 | 20.31 | 21.44 | 20.25 | 21.06 | 00:00:00 | | 2000-01-07 | 3,189,600 | 21.56 | 22.50 | 21.31 | 21.69 | 00:00:00 | | 2000-01-10 | 2,163,400 | 21.69 | 21.69 | 20.81 | 21.00 | 00:00:00 | | 2000-01-11 | 2,111,000 | 21.00 | 21.94 | 20.94 | 21.81 | 00:00:00 | | 2000-01-12 | 2,026,000 | 21.94 | 22.00 | 21.62 | 21.69 | 00:00:00 | | 2000-01-13 | 2,880,000 | 21.69 | 22.50 | 21.62 | 22.37 | 00:00:00 | | 2000-01-14 | 1,846,800 | 22.37 | 22.44 | 21.56 | 22.00 | 00:00:00 | | 2000-01-18 | 2,542,200 | 21.50 | 22.12 | 21.25 | 22.00 | 00:00:00 | | 2000-01-19 | 2,901,600 | 22.00 | 22.50 | 21.81 | 22.31 | 00:00:00 | | 2000-01-20 | 1,588,200 | 22.62 | 22.62 | 21.87 | 22.12 | 00:00:00 | | 2000-01-21 | 3,082,600 | 22.12 | 22.25 | 21.50 | 21.69 | 00:00:00 | | 2000-01-24 | 2,608,200 | 22.00 | 22.00 | 20.62 | 20.87 | 00:00:00 | | 2000-01-25 | 4,107,600 | 21.75 | 21.75 | 19.75 | 19.81 | 00:00:00 | | 2000-01-26 | 2,584,000 | 20.00 | 20.56 | 19.87 | 20.31 | 00:00:00 | | 2000-01-27 | 2,183,800 | 20.56 | 20.56 | 19.94 | 20.12 | 00:00:00 | | 2000-01-28 | 2,126,600 | 19.75 | 20.37 | 19.75 | 20.00 | 00:00:00 | | 2000-01-31 | 2,170,600 | 20.19 | 20.19 | 19.25 | 19.87 | 00:00:00 | | 2000-02-01 | 1,541,200 | 19.81 | 20.00 | 19.37 | 19.81 | 00:00:00 | | 2000-02-02 | 2,423,400 | 19.81 | 20.12 | 19.50 | 19.62 | 00:00:00 | | 2000-02-03 | 1,664,400 | 19.50 | 19.75 | 19.31 | 19.50 | 00:00:00 | | 2000-02-04 | 1,830,000 | 19.69 | 19.81 | 19.44 | 19.50 | 00:00:00 | | 2000-02-07 | 1,603,200 | 19.31 | 19.56 | 19.25 | 19.44 | 00:00:00 | | 2000-02-08 | 1,430,400 | 19.31 | 19.56 | 19.12 | 19.31 | 00:00:00 | | 2000-02-09 | 4,184,000 | 19.50 | 19.50 | 18.87 | 19.00 | 00:00:00 | | 2000-02-10 | 2,220,400 | 19.00 | 19.50 | 18.94 | 18.94 | 00:00:00 | | 2000-02-11 | 4,405,400 | 19.00 | 19.19 | 18.37 | 18.50 | 00:00:00 | | 2000-02-14 | 9,437,200 | 18.50 | 18.56 | 16.75 | 17.25 | 00:00:00 | | 2000-02-15 | 11,666,000 | 17.19 | 18.00 | 16.94 | 17.94 | 00:00:00 | | 2000-02-16 | 3,480,400 | 17.94 | 18.25 | 17.62 | 18.12 | 00:00:00 | | 2000-02-17 | 1,524,000 | 18.06 | 18.25 | 17.50 | 17.62 | 00:00:00 | | 2000-02-18 | 2,390,600 | 17.62 | 17.69 | 17.06 | 17.25 | 00:00:00 | | 2000-02-22 | 1,869,000 | 17.25 | 17.50 | 17.12 | 17.25 | 00:00:00 | | 2000-02-23 | 2,253,200 | 17.25 | 17.25 | 16.62 | 16.81 | 00:00:00 | | 2000-02-24 | 2,083,200 | 16.87 | 16.87 | 16.37 | 16.44 | 00:00:00 | | 2000-02-25 | 3,272,200 | 16.44 | 16.44 | 15.75 | 15.75 | 00:00:00 | | 2000-02-28 | 4,655,400 | 16.00 | 16.12 | 15.75 | 15.88 | 00:00:00 | | 2000-02-29 | 3,649,600 | 15.88 | 16.31 | 15.81 | 16.06 | 00:00:00 | | 2000-03-01 | 5,330,400 | 16.12 | 16.44 | 15.94 | 16.06 | 00:00:00 | | 2000-03-02 | 6,439,400 | 16.06 | 17.06 | 15.94 | 16.87 | 00:00:00 | | 2000-03-03 | 2,576,800 | 16.87 | 17.31 | 16.62 | 17.19 | 00:00:00 | | 2000-03-06 | 2,048,200 | 17.25 | 17.37 | 17.00 | 17.25 | 00:00:00 | | 2000-03-07 | 2,643,800 | 17.44 | 18.12 | 17.17 | 17.81 | 00:00:00 | | 2000-03-08 | 4,706,800 | 18.25 | 18.25 | 17.37 | 17.44 | 00:00:00 | | 2000-03-09 | 2,267,200 | 17.37 | 17.50 | 17.00 | 17.19 | 00:00:00 | | 2000-03-10 | 3,420,000 | 17.06 | 17.56 | 17.06 | 17.44 | 00:00:00 | | 2000-03-13 | 2,475,400 | 17.00 | 17.50 | 17.00 | 17.37 | 00:00:00 | | 2000-03-14 | 3,202,200 | 17.37 | 17.44 | 17.00 | 17.19 | 00:00:00 | | 2000-03-15 | 2,368,800 | 17.25 | 17.50 | 17.06 | 17.37 | 00:00:00 | | 2000-03-16 | 3,362,800 | 17.37 | 18.31 | 17.37 | 18.25 | 00:00:00 | | 2000-03-17 | 3,586,600 | 18.25 | 18.37 | 17.87 | 18.25 | 00:00:00 | | 2000-03-20 | 1,766,000 | 18.25 | 18.44 | 18.06 | 18.06 | 00:00:00 | | 2000-03-21 | 2,647,600 | 18.12 | 18.69 | 18.12 | 18.50 | 00:00:00 | | 2000-03-22 | 2,728,200 | 18.50 | 18.81 | 18.44 | 18.69 | 00:00:00 | | 2000-03-23 | 3,124,400 | 18.69 | 18.87 | 18.62 | 18.81 | 00:00:00 | | 2000-03-24 | 1,728,200 | 18.94 | 19.19 | 18.81 | 19.00 | 00:00:00 | | 2000-03-27 | 2,145,400 | 19.06 | 19.25 | 18.75 | 19.00 | 00:00:00 | | 2000-03-28 | 1,920,000 | 19.00 | 19.31 | 19.00 | 19.12 | 00:00:00 | | 2000-03-29 | 3,404,000 | 19.12 | 19.75 | 19.06 | 19.50 | 00:00:00 | | 2000-03-30 | 3,242,600 | 19.69 | 20.50 | 19.56 | 20.25 | 00:00:00 | | 2000-03-31 | 4,569,600 | 20.37 | 20.94 | 20.31 | 20.75 | 00:00:00 | | 2000-04-03 | 1,915,400 | 20.56 | 20.87 | 20.50 | 20.81 | 00:00:00 | | 2000-04-04 | 3,450,400 | 20.75 | 21.00 | 20.31 | 20.62 | 00:00:00 | | 2000-04-05 | 4,106,200 | 20.75 | 21.19 | 20.62 | 20.94 | 00:00:00 | | 2000-04-06 | 3,030,400 | 21.00 | 21.75 | 21.00 | 21.69 | 00:00:00 | | 2000-04-07 | 3,190,400 | 21.69 | 21.87 | 21.25 | 21.44 | 00:00:00 | | 2000-04-10 | 2,328,200 | 21.44 | 21.56 | 21.06 | 21.37 | 00:00:00 | | 2000-04-11 | 4,487,800 | 21.37 | 21.81 | 21.37 | 21.56 | 00:00:00 | | 2000-04-12 | 5,628,200 | 21.62 | 21.87 | 21.56 | 21.69 | 00:00:00 | | 2000-04-13 | 1,921,600 | 21.62 | 22.12 | 21.50 | 21.62 | 00:00:00 | | 2000-04-14 | 3,229,600 | 21.75 | 22.06 | 20.75 | 21.44 | 00:00:00 | | 2000-04-17 | 2,048,800 | 21.00 | 21.25 | 20.37 | 20.87 | 00:00:00 | | 2000-04-18 | 2,161,000 | 21.06 | 21.06 | 19.75 | 20.12 | 00:00:00 | | 2000-04-19 | 1,838,800 | 20.56 | 20.62 | 20.19 | 20.44 | 00:00:00 | | 2000-04-20 | 2,510,400 | 20.44 | 20.62 | 19.75 | 20.56 | 00:00:00 | | 2000-04-24 | 1,921,600 | 20.75 | 21.12 | 20.50 | 20.94 | 00:00:00 | | 2000-04-25 | 2,229,600 | 21.31 | 21.44 | 21.19 | 21.37 | 00:00:00 | | 2000-04-26 | 2,178,400 | 21.62 | 22.12 | 21.50 | 21.75 | 00:00:00 | | 2000-04-27 | 2,024,000 | 21.75 | 22.12 | 21.62 | 21.94 | 00:00:00 | | 2000-04-28 | 2,703,200 | 21.81 | 22.06 | 21.00 | 21.44 | 00:00:00 | | 2000-05-01 | 1,332,200 | 21.44 | 22.00 | 21.31 | 21.87 | 00:00:00 | | 2000-05-02 | 1,724,000 | 22.00 | 22.19 | 21.75 | 21.87 | 00:00:00 | | 2000-05-03 | 2,018,200 | 21.87 | 21.87 | 21.12 | 21.25 | 00:00:00 | | 2000-05-04 | 1,944,000 | 21.50 | 22.00 | 21.37 | 21.69 | 00:00:00 | | 2000-05-05 | 1,341,800 | 21.56 | 22.25 | 21.56 | 22.19 | 00:00:00 | | 2000-05-08 | 1,761,800 | 21.94 | 22.69 | 21.94 | 22.69 | 00:00:00 | | 2000-05-09 | 1,552,800 | 22.75 | 22.87 | 22.12 | 22.75 | 00:00:00 | | 2000-05-10 | 2,753,200 | 22.75 | 23.12 | 22.69 | 22.87 | 00:00:00 | | 2000-05-11 | 3,781,000 | 23.00 | 23.31 | 22.87 | 23.12 | 00:00:00 | | 2000-05-12 | 1,141,200 | 23.19 | 23.31 | 23.06 | 23.19 | 00:00:00 | | 2000-05-15 | 3,168,800 | 23.25 | 23.37 | 23.00 | 23.06 | 00:00:00 | | 2000-05-16 | 2,509,000 | 23.06 | 23.44 | 22.94 | 23.37 | 00:00:00 | | 2000-05-17 | 3,099,400 | 23.06 | 23.62 | 23.06 | 23.62 | 00:00:00 | | 2000-05-18 | 2,889,600 | 23.62 | 24.12 | 23.62 | 24.12 | 00:00:00 | | 2000-05-19 | 1,705,400 | 24.12 | 24.12 | 23.44 | 24.12 | 00:00:00 | | 2000-05-22 | 1,948,800 | 24.12 | 24.31 | 23.62 | 23.94 | 00:00:00 | | 2000-05-23 | 1,594,600 | 24.00 | 24.00 | 23.37 | 23.44 | 00:00:00 | | 2000-05-24 | 2,143,200 | 23.56 | 23.56 | 23.12 | 23.37 | 00:00:00 | | 2000-05-25 | 1,521,200 | 23.25 | 23.25 | 22.37 | 22.69 | 00:00:00 | | 2000-05-26 | 896,200 | 22.87 | 23.00 | 22.75 | 22.81 | 00:00:00 | | 2000-05-30 | 1,411,000 | 23.06 | 23.06 | 22.69 | 22.87 | 00:00:00 | | 2000-05-31 | 1,459,600 | 22.94 | 23.87 | 22.81 | 23.69 | 00:00:00 | | 2000-06-01 | 1,362,200 | 23.62 | 23.75 | 23.25 | 23.37 | 00:00:00 | | 2000-06-02 | 1,527,200 | 23.25 | 23.31 | 22.31 | 22.62 | 00:00:00 | | 2000-06-05 | 1,482,400 | 22.37 | 22.75 | 21.94 | 22.25 | 00:00:00 | | 2000-06-06 | 2,765,000 | 21.75 | 23.06 | 21.69 | 23.00 | 00:00:00 | | 2000-06-07 | 1,384,400 | 22.87 | 23.00 | 22.56 | 22.81 | 00:00:00 | | 2000-06-08 | 987,200 | 22.69 | 22.94 | 22.50 | 22.69 | 00:00:00 | | 2000-06-09 | 865,400 | 22.44 | 22.69 | 22.25 | 22.56 | 00:00:00 | | 2000-06-12 | 2,147,800 | 22.69 | 23.19 | 22.56 | 23.00 | 00:00:00 | | 2000-06-13 | 1,337,200 | 22.50 | 23.31 | 22.50 | 22.62 | 00:00:00 | | 2000-06-14 | 1,851,200 | 23.00 | 23.44 | 22.62 | 22.69 | 00:00:00 | | 2000-06-15 | 1,440,600 | 22.87 | 23.19 | 22.31 | 22.37 | 00:00:00 | | 2000-06-16 | 2,190,600 | 22.62 | 23.69 | 22.56 | 23.62 | 00:00:00 | | 2000-06-19 | 3,605,400 | 23.75 | 23.87 | 22.75 | 22.75 | 00:00:00 | | 2000-06-20 | 1,683,200 | 22.75 | 22.75 | 21.87 | 22.56 | 00:00:00 | | 2000-06-21 | 3,122,600 | 22.44 | 23.75 | 22.19 | 23.50 | 00:00:00 | | 2000-06-22 | 2,762,800 | 23.25 | 24.06 | 23.00 | 23.19 | 00:00:00 | | 2000-06-23 | 1,520,400 | 23.25 | 23.87 | 23.25 | 23.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
