|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 4,914,400 | 73.34 | 74.95 | 72.69 | 74.16 | 00:00:00 | | 2005-04-07 | 6,331,000 | 74.60 | 74.89 | 72.09 | 73.02 | 00:00:00 | | 2005-04-08 | 4,866,000 | 73.02 | 73.84 | 72.18 | 72.22 | 00:00:00 | | 2005-04-11 | 6,637,400 | 72.22 | 73.25 | 71.50 | 72.77 | 00:00:00 | | 2005-04-12 | 4,325,600 | 72.77 | 73.08 | 71.00 | 71.67 | 00:00:00 | | 2005-04-13 | 8,752,800 | 71.67 | 72.40 | 68.39 | 68.58 | 00:00:00 | | 2005-04-14 | 7,261,800 | 69.21 | 69.90 | 68.06 | 68.53 | 00:00:00 | | 2005-04-15 | 8,384,800 | 68.78 | 68.81 | 65.11 | 65.50 | 00:00:00 | | 2005-04-18 | 7,181,600 | 65.00 | 67.95 | 64.37 | 67.85 | 00:00:00 | | 2005-04-19 | 7,112,400 | 68.21 | 69.88 | 68.16 | 69.76 | 00:00:00 | | 2005-04-20 | 7,657,200 | 69.70 | 71.45 | 68.75 | 68.76 | 00:00:00 | | 2005-04-21 | 5,415,200 | 69.43 | 71.22 | 68.90 | 71.22 | 00:00:00 | | 2005-04-22 | 4,210,600 | 71.28 | 72.53 | 70.40 | 71.47 | 00:00:00 | | 2005-04-25 | 5,533,200 | 73.25 | 74.23 | 72.55 | 73.39 | 00:00:00 | | 2005-04-26 | 5,213,000 | 73.55 | 74.10 | 71.92 | 71.92 | 00:00:00 | | 2005-04-27 | 6,818,800 | 70.95 | 71.24 | 69.27 | 69.54 | 00:00:00 | | 2005-04-28 | 9,722,600 | 69.04 | 69.05 | 67.11 | 67.30 | 00:00:00 | | 2005-04-29 | 8,514,000 | 69.60 | 69.78 | 67.81 | 69.00 | 00:00:00 | | 2005-05-02 | 4,191,200 | 69.02 | 70.09 | 68.44 | 70.00 | 00:00:00 | | 2005-05-03 | 6,008,600 | 70.10 | 70.26 | 68.30 | 68.33 | 00:00:00 | | 2005-05-04 | 5,272,600 | 68.85 | 69.13 | 67.51 | 68.89 | 00:00:00 | | 2005-05-05 | 3,272,000 | 69.50 | 70.39 | 69.09 | 70.02 | 00:00:00 | | 2005-05-06 | 4,150,600 | 71.00 | 71.45 | 70.32 | 70.45 | 00:00:00 | | 2005-05-09 | 5,097,800 | 71.12 | 71.15 | 70.43 | 70.70 | 00:00:00 | | 2005-05-10 | 4,258,200 | 70.01 | 70.80 | 68.79 | 68.97 | 00:00:00 | | 2005-05-11 | 6,761,200 | 68.98 | 70.60 | 68.97 | 70.46 | 00:00:00 | | 2005-05-12 | 6,259,400 | 70.46 | 70.47 | 67.57 | 67.70 | 00:00:00 | | 2005-05-13 | 6,058,400 | 67.90 | 68.27 | 65.50 | 66.25 | 00:00:00 | | 2005-05-16 | 7,889,800 | 66.06 | 66.06 | 64.05 | 65.90 | 00:00:00 | | 2005-05-17 | 3,641,000 | 65.40 | 67.29 | 65.35 | 67.05 | 00:00:00 | | 2005-05-18 | 4,620,800 | 67.58 | 68.40 | 66.56 | 67.00 | 00:00:00 | | 2005-05-19 | 4,707,200 | 67.25 | 68.12 | 66.87 | 68.12 | 00:00:00 | | 2005-05-20 | 4,342,800 | 67.95 | 68.74 | 67.39 | 68.04 | 00:00:00 | | 2005-05-23 | 4,661,200 | 67.80 | 69.67 | 67.80 | 69.66 | 00:00:00 | | 2005-05-24 | 4,845,200 | 69.90 | 70.26 | 69.20 | 70.13 | 00:00:00 | | 2005-05-25 | 5,283,800 | 70.20 | 71.73 | 69.76 | 71.49 | 00:00:00 | | 2005-05-26 | 4,659,600 | 72.64 | 73.21 | 72.10 | 72.69 | 00:00:00 | | 2005-05-27 | 3,222,800 | 72.89 | 73.85 | 72.71 | 73.52 | 00:00:00 | | 2005-05-31 | 4,274,400 | 73.40 | 73.57 | 72.55 | 73.11 | 00:00:00 | | 2005-06-01 | 5,109,400 | 73.81 | 75.35 | 73.64 | 74.81 | 00:00:00 | | 2005-06-02 | 4,595,200 | 74.70 | 75.29 | 74.25 | 74.72 | 00:00:00 | | 2005-06-03 | 3,571,400 | 74.77 | 75.64 | 74.67 | 75.42 | 00:00:00 | | 2005-06-06 | 3,923,800 | 76.00 | 76.15 | 74.98 | 75.37 | 00:00:00 | | 2005-06-07 | 4,840,400 | 75.00 | 75.68 | 73.96 | 74.09 | 00:00:00 | | 2005-06-08 | 5,567,200 | 73.78 | 75.23 | 72.80 | 73.70 | 00:00:00 | | 2005-06-09 | 5,738,800 | 73.89 | 75.72 | 73.86 | 75.51 | 00:00:00 | | 2005-06-10 | 3,518,600 | 75.75 | 76.09 | 75.05 | 76.01 | 00:00:00 | | 2005-06-13 | 3,954,000 | 75.70 | 76.12 | 75.20 | 75.82 | 00:00:00 | | 2005-06-14 | 3,848,600 | 76.00 | 76.75 | 75.56 | 76.73 | 00:00:00 | | 2005-06-15 | 5,775,800 | 76.65 | 78.34 | 75.89 | 78.34 | 00:00:00 | | 2005-06-16 | 2,721,800 | 78.47 | 79.12 | 78.05 | 79.12 | 00:00:00 | | 2005-06-17 | 5,488,200 | 80.30 | 80.65 | 79.46 | 80.13 | 00:00:00 | | 2005-06-20 | 4,771,600 | 80.52 | 80.88 | 79.66 | 80.68 | 00:00:00 | | 2005-06-21 | 3,926,800 | 80.68 | 80.68 | 78.52 | 78.52 | 00:00:00 | | 2005-06-22 | 5,295,800 | 79.49 | 79.94 | 77.81 | 78.86 | 00:00:00 | | 2005-06-23 | 3,776,600 | 79.35 | 80.99 | 78.60 | 79.11 | 00:00:00 | | 2005-06-24 | 3,588,200 | 79.50 | 79.91 | 78.50 | 78.96 | 00:00:00 | | 2005-06-27 | 3,794,200 | 79.06 | 80.63 | 78.96 | 80.33 | 00:00:00 | | 2005-06-28 | 4,514,200 | 80.20 | 80.20 | 78.15 | 78.97 | 00:00:00 | | 2005-06-29 | 5,626,800 | 78.54 | 78.96 | 77.35 | 77.67 | 00:00:00 | | 2005-06-30 | 6,652,400 | 78.25 | 78.30 | 76.80 | 76.93 | 00:00:00 | | 2005-07-01 | 3,667,400 | 77.50 | 79.76 | 77.47 | 79.66 | 00:00:00 | | 2005-07-05 | 3,982,600 | 80.90 | 82.02 | 80.27 | 81.98 | 00:00:00 | | 2005-07-06 | 4,472,800 | 82.15 | 82.47 | 79.70 | 80.06 | 00:00:00 | | 2005-07-07 | 5,080,800 | 79.99 | 81.79 | 78.49 | 81.79 | 00:00:00 | | 2005-07-08 | 4,586,000 | 81.79 | 82.22 | 80.36 | 81.00 | 00:00:00 | | 2005-07-11 | 3,436,800 | 79.00 | 81.44 | 79.00 | 81.23 | 00:00:00 | | 2005-07-12 | 3,054,200 | 81.71 | 82.62 | 81.07 | 82.32 | 00:00:00 | | 2005-07-13 | 2,925,800 | 82.14 | 82.75 | 81.20 | 81.61 | 00:00:00 | | 2005-07-14 | 5,568,000 | 81.00 | 81.91 | 78.77 | 79.42 | 00:00:00 | | 2005-07-15 | 5,322,000 | 79.94 | 80.29 | 78.64 | 78.80 | 00:00:00 | | 2005-07-18 | 5,769,800 | 78.50 | 79.40 | 77.80 | 79.00 | 00:00:00 | | 2005-07-19 | 4,766,800 | 79.00 | 80.42 | 78.71 | 80.42 | 00:00:00 | | 2005-07-20 | 3,454,200 | 80.42 | 80.75 | 79.09 | 80.62 | 00:00:00 | | 2005-07-21 | 3,561,600 | 80.62 | 81.00 | 79.02 | 80.37 | 00:00:00 | | 2005-07-22 | 5,903,400 | 80.00 | 82.90 | 80.00 | 82.90 | 00:00:00 | | 2005-07-25 | 4,650,600 | 82.90 | 83.86 | 82.41 | 82.68 | 00:00:00 | | 2005-07-26 | 3,668,200 | 82.78 | 83.00 | 82.01 | 82.44 | 00:00:00 | | 2005-07-27 | 4,600,600 | 82.94 | 83.32 | 82.28 | 83.31 | 00:00:00 | | 2005-07-28 | 4,565,200 | 83.55 | 83.91 | 82.08 | 83.03 | 00:00:00 | | 2005-07-29 | 3,430,400 | 83.62 | 83.63 | 82.17 | 82.28 | 00:00:00 | | 2005-08-01 | 2,910,200 | 82.92 | 83.43 | 82.65 | 82.84 | 00:00:00 | | 2005-08-02 | 4,039,800 | 82.85 | 83.71 | 82.66 | 83.43 | 00:00:00 | | 2005-08-03 | 4,356,200 | 83.43 | 83.55 | 82.60 | 83.30 | 00:00:00 | | 2005-08-04 | 3,805,800 | 82.80 | 83.75 | 82.52 | 82.84 | 00:00:00 | | 2005-08-05 | 4,083,600 | 83.10 | 83.10 | 80.97 | 81.37 | 00:00:00 | | 2005-08-08 | 4,378,400 | 82.75 | 83.05 | 82.10 | 82.31 | 00:00:00 | | 2005-08-09 | 4,145,200 | 82.47 | 82.76 | 81.12 | 81.57 | 00:00:00 | | 2005-08-10 | 4,912,400 | 81.84 | 82.55 | 81.61 | 82.13 | 00:00:00 | | 2005-08-11 | 5,267,400 | 82.99 | 83.65 | 82.26 | 83.65 | 00:00:00 | | 2005-08-12 | 4,308,600 | 84.26 | 84.26 | 82.77 | 83.68 | 00:00:00 | | 2005-08-15 | 2,552,000 | 83.30 | 83.59 | 82.34 | 82.57 | 00:00:00 | | 2005-08-16 | 3,492,600 | 82.40 | 82.56 | 80.71 | 80.71 | 00:00:00 | | 2005-08-17 | 6,770,600 | 80.80 | 81.34 | 78.54 | 78.72 | 00:00:00 | | 2005-08-18 | 4,893,600 | 78.40 | 79.15 | 77.56 | 78.87 | 00:00:00 | | 2005-08-19 | 4,272,000 | 79.68 | 79.75 | 79.00 | 79.23 | 00:00:00 | | 2005-08-22 | 3,947,200 | 80.29 | 80.39 | 78.80 | 79.56 | 00:00:00 | | 2005-08-23 | 3,158,200 | 79.76 | 80.05 | 78.62 | 79.60 | 00:00:00 | | 2005-08-24 | 4,096,000 | 79.80 | 80.33 | 79.12 | 79.54 | 00:00:00 | | 2005-08-25 | 2,723,200 | 79.65 | 80.06 | 79.18 | 79.93 | 00:00:00 | | 2005-08-26 | 4,143,400 | 79.60 | 80.05 | 78.17 | 78.17 | 00:00:00 | | 2005-08-29 | 5,609,400 | 80.25 | 80.51 | 79.06 | 79.83 | 00:00:00 | | 2005-08-30 | 5,841,000 | 80.65 | 81.46 | 80.39 | 80.83 | 00:00:00 | | 2005-08-31 | 6,671,000 | 81.30 | 83.21 | 81.12 | 83.03 | 00:00:00 | | 2005-09-01 | 6,083,600 | 83.73 | 84.93 | 83.02 | 84.80 | 00:00:00 | | 2005-09-02 | 6,032,200 | 84.80 | 85.34 | 83.35 | 84.37 | 00:00:00 | | 2005-09-06 | 5,223,800 | 84.37 | 85.00 | 83.20 | 84.11 | 00:00:00 | | 2005-09-07 | 3,975,600 | 84.01 | 85.00 | 83.28 | 83.90 | 00:00:00 | | 2005-09-08 | 4,488,600 | 85.00 | 85.00 | 83.95 | 84.77 | 00:00:00 | | 2005-09-09 | 5,260,600 | 85.52 | 86.95 | 85.51 | 86.94 | 00:00:00 | | 2005-09-12 | 4,341,200 | 86.51 | 86.52 | 84.50 | 85.10 | 00:00:00 | | 2005-09-13 | 3,812,600 | 84.10 | 85.47 | 84.04 | 84.14 | 00:00:00 | | 2005-09-14 | 4,921,800 | 84.55 | 85.90 | 84.32 | 85.88 | 00:00:00 | | 2005-09-15 | 5,404,200 | 86.10 | 86.52 | 84.83 | 86.09 | 00:00:00 | | 2005-09-16 | 5,743,600 | 86.25 | 86.64 | 85.70 | 86.55 | 00:00:00 | | 2005-09-19 | 4,268,200 | 87.79 | 89.24 | 87.69 | 88.80 | 00:00:00 | | 2005-09-20 | 4,913,800 | 88.62 | 88.99 | 86.71 | 87.03 | 00:00:00 | | 2005-09-21 | 4,978,600 | 88.17 | 88.95 | 87.20 | 88.38 | 00:00:00 | | 2005-09-22 | 5,404,400 | 88.78 | 89.80 | 85.38 | 87.46 | 00:00:00 | | 2005-09-23 | 4,453,000 | 87.42 | 87.43 | 85.50 | 85.93 | 00:00:00 | | 2005-09-26 | 5,055,800 | 85.24 | 87.44 | 85.24 | 87.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
