|
 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 | | 2005-09-26 | 5,055,800 | 85.24 | 87.44 | 85.24 | 87.36 | 00:00:00 | | 2005-09-27 | 3,676,200 | 87.14 | 87.40 | 86.43 | 87.10 | 00:00:00 | | 2005-09-28 | 5,547,800 | 87.20 | 87.70 | 86.43 | 86.99 | 00:00:00 | | 2005-09-29 | 5,956,200 | 87.05 | 87.65 | 86.48 | 86.88 | 00:00:00 | | 2005-09-30 | 6,134,000 | 86.98 | 87.28 | 85.34 | 85.43 | 00:00:00 | | 2005-10-03 | 6,021,000 | 86.22 | 86.85 | 84.85 | 85.40 | 00:00:00 | | 2005-10-04 | 9,315,800 | 85.25 | 85.26 | 81.25 | 81.42 | 00:00:00 | | 2005-10-05 | 9,271,200 | 82.20 | 82.62 | 79.03 | 79.28 | 00:00:00 | | 2005-10-06 | 11,280,400 | 77.69 | 78.25 | 75.31 | 76.63 | 00:00:00 | | 2005-10-07 | 6,071,600 | 77.89 | 78.10 | 77.08 | 77.59 | 00:00:00 | | 2005-10-10 | 8,675,000 | 78.50 | 78.51 | 76.00 | 76.97 | 00:00:00 | | 2005-10-11 | 11,149,600 | 77.27 | 79.25 | 77.14 | 78.88 | 00:00:00 | | 2005-10-12 | 8,160,600 | 79.21 | 79.30 | 76.73 | 76.95 | 00:00:00 | | 2005-10-13 | 10,188,400 | 76.20 | 76.21 | 72.87 | 74.98 | 00:00:00 | | 2005-10-14 | 27,081,400 | 73.20 | 74.14 | 70.51 | 72.73 | 00:00:00 | | 2005-10-17 | 12,110,600 | 73.60 | 75.62 | 73.60 | 75.23 | 00:00:00 | | 2005-10-18 | 11,341,000 | 75.24 | 75.50 | 71.20 | 71.40 | 00:00:00 | | 2005-10-19 | 11,087,800 | 72.00 | 73.65 | 70.37 | 73.55 | 00:00:00 | | 2005-10-20 | 11,851,600 | 72.90 | 73.48 | 68.80 | 69.94 | 00:00:00 | | 2005-10-21 | 8,736,200 | 69.95 | 72.25 | 69.30 | 71.14 | 00:00:00 | | 2005-10-24 | 6,588,600 | 71.14 | 73.70 | 70.70 | 73.61 | 00:00:00 | | 2005-10-25 | 7,953,200 | 73.76 | 76.23 | 73.34 | 76.13 | 00:00:00 | | 2005-10-26 | 8,086,200 | 76.00 | 78.40 | 75.00 | 75.60 | 00:00:00 | | 2005-10-27 | 7,227,400 | 75.95 | 76.94 | 74.60 | 74.64 | 00:00:00 | | 2005-10-28 | 7,772,800 | 74.63 | 77.48 | 73.84 | 76.90 | 00:00:00 | | 2005-10-31 | 9,672,600 | 77.67 | 79.50 | 77.33 | 78.88 | 00:00:00 | | 2005-11-01 | 6,429,600 | 78.88 | 79.75 | 78.67 | 79.53 | 00:00:00 | | 2005-11-02 | 6,804,800 | 79.94 | 79.94 | 78.70 | 79.49 | 00:00:00 | | 2005-11-03 | 7,902,200 | 79.76 | 81.20 | 79.76 | 80.81 | 00:00:00 | | 2005-11-04 | 8,174,800 | 80.81 | 80.81 | 77.86 | 78.80 | 00:00:00 | | 2005-11-07 | 8,276,200 | 78.80 | 78.80 | 76.45 | 76.91 | 00:00:00 | | 2005-11-08 | 5,784,000 | 76.80 | 77.60 | 76.45 | 76.91 | 00:00:00 | | 2005-11-09 | 9,433,800 | 77.10 | 77.98 | 74.67 | 76.14 | 00:00:00 | | 2005-11-10 | 11,938,200 | 74.75 | 75.00 | 71.59 | 73.08 | 00:00:00 | | 2005-11-11 | 6,255,200 | 73.33 | 74.21 | 72.78 | 74.02 | 00:00:00 | | 2005-11-14 | 4,745,000 | 74.85 | 75.29 | 74.05 | 74.41 | 00:00:00 | | 2005-11-15 | 6,716,400 | 74.01 | 77.28 | 74.01 | 75.13 | 00:00:00 | | 2005-11-16 | 6,577,800 | 75.55 | 76.69 | 74.59 | 76.45 | 00:00:00 | | 2005-11-17 | 9,130,800 | 76.74 | 76.89 | 75.12 | 75.74 | 00:00:00 | | 2005-11-18 | 7,897,800 | 75.75 | 76.00 | 74.32 | 75.05 | 00:00:00 | | 2005-11-21 | 9,318,000 | 75.20 | 76.63 | 75.10 | 76.45 | 00:00:00 | | 2005-11-22 | 6,785,000 | 77.35 | 79.20 | 77.03 | 78.92 | 00:00:00 | | 2005-11-23 | 6,315,400 | 78.92 | 80.29 | 78.25 | 79.10 | 00:00:00 | | 2005-11-25 | 1,524,400 | 79.61 | 79.98 | 79.20 | 79.96 | 00:00:00 | | 2005-11-28 | 10,569,400 | 79.75 | 79.76 | 77.40 | 78.08 | 00:00:00 | | 2005-11-29 | 9,905,200 | 78.75 | 79.48 | 78.41 | 79.00 | 00:00:00 | | 2005-11-30 | 7,502,400 | 79.00 | 79.88 | 78.76 | 79.30 | 00:00:00 | | 2005-12-01 | 8,879,000 | 80.00 | 82.73 | 79.50 | 82.51 | 00:00:00 | | 2005-12-02 | 5,880,600 | 83.45 | 83.45 | 81.03 | 81.96 | 00:00:00 | | 2005-12-05 | 6,113,600 | 82.39 | 84.10 | 82.25 | 83.34 | 00:00:00 | | 2005-12-06 | 5,986,400 | 83.34 | 84.61 | 82.45 | 84.14 | 00:00:00 | | 2005-12-07 | 7,510,200 | 84.45 | 85.15 | 82.48 | 82.60 | 00:00:00 | | 2005-12-08 | 5,921,000 | 82.57 | 83.78 | 82.20 | 83.46 | 00:00:00 | | 2005-12-09 | 5,878,200 | 82.75 | 82.86 | 81.32 | 81.84 | 00:00:00 | | 2005-12-12 | 5,531,400 | 82.81 | 83.42 | 81.56 | 82.64 | 00:00:00 | | 2005-12-13 | 6,988,400 | 83.00 | 84.69 | 82.94 | 83.56 | 00:00:00 | | 2005-12-14 | 6,213,800 | 83.20 | 84.75 | 83.20 | 84.63 | 00:00:00 | | 2005-12-15 | 4,557,200 | 84.65 | 84.80 | 83.13 | 83.62 | 00:00:00 | | 2005-12-16 | 8,031,600 | 83.72 | 83.92 | 80.85 | 80.85 | 00:00:00 | | 2005-12-19 | 6,960,600 | 80.85 | 82.19 | 80.76 | 81.60 | 00:00:00 | | 2005-12-20 | 4,887,400 | 81.60 | 83.13 | 81.60 | 83.13 | 00:00:00 | | 2005-12-21 | 4,926,000 | 83.75 | 84.48 | 82.68 | 83.26 | 00:00:00 | | 2005-12-22 | 4,621,200 | 83.70 | 84.35 | 82.50 | 83.08 | 00:00:00 | | 2005-12-23 | 4,730,200 | 82.93 | 83.10 | 80.65 | 82.46 | 00:00:00 | | 2005-12-27 | 5,419,200 | 82.30 | 82.31 | 79.18 | 79.64 | 00:00:00 | | 2005-12-28 | 4,912,400 | 80.24 | 81.17 | 79.61 | 80.58 | 00:00:00 | | 2005-12-29 | 4,358,400 | 80.31 | 81.72 | 79.62 | 79.76 | 00:00:00 | | 2005-12-30 | 4,086,800 | 79.30 | 80.98 | 78.97 | 79.88 | 00:00:00 | | 2006-01-03 | 10,265,200 | 82.50 | 86.00 | 81.89 | 85.97 | 00:00:00 | | 2006-01-04 | 6,736,800 | 85.20 | 85.53 | 84.45 | 84.95 | 00:00:00 | | 2006-01-05 | 5,518,400 | 84.51 | 84.73 | 82.91 | 84.00 | 00:00:00 | | 2006-01-06 | 8,981,400 | 85.25 | 88.74 | 85.19 | 87.81 | 00:00:00 | | 2006-01-09 | 8,045,200 | 88.81 | 89.44 | 88.00 | 89.38 | 00:00:00 | | 2006-01-10 | 7,740,400 | 89.00 | 91.91 | 88.93 | 90.90 | 00:00:00 | | 2006-01-11 | 8,307,200 | 90.60 | 91.20 | 88.74 | 90.47 | 00:00:00 | | 2006-01-12 | 7,689,600 | 90.67 | 91.25 | 87.60 | 87.82 | 00:00:00 | | 2006-01-13 | 5,692,400 | 87.82 | 90.10 | 87.00 | 89.84 | 00:00:00 | | 2006-01-17 | 5,555,000 | 91.60 | 92.45 | 90.70 | 92.19 | 00:00:00 | | 2006-01-18 | 5,325,200 | 92.20 | 92.20 | 89.22 | 89.94 | 00:00:00 | | 2006-01-19 | 6,011,000 | 89.98 | 91.60 | 89.40 | 91.30 | 00:00:00 | | 2006-01-20 | 8,374,200 | 91.98 | 93.20 | 90.30 | 91.00 | 00:00:00 | | 2006-01-23 | 6,408,600 | 91.01 | 92.26 | 90.20 | 91.30 | 00:00:00 | | 2006-01-24 | 6,374,600 | 90.50 | 91.94 | 90.00 | 90.60 | 00:00:00 | | 2006-01-25 | 7,622,400 | 91.20 | 91.41 | 87.78 | 89.34 | 00:00:00 | | 2006-01-26 | 7,601,400 | 90.00 | 90.19 | 87.80 | 89.63 | 00:00:00 | | 2006-01-27 | 4,763,400 | 90.09 | 92.25 | 90.09 | 91.21 | 00:00:00 | | 2006-01-30 | 15,094,200 | 92.00 | 94.93 | 91.95 | 94.47 | 00:00:00 | | 2006-01-31 | 9,860,600 | 94.47 | 97.99 | 94.30 | 97.71 | 00:00:00 | | 2006-02-01 | 8,788,600 | 97.71 | 97.71 | 93.58 | 93.96 | 00:00:00 | | 2006-02-02 | 8,068,800 | 92.70 | 93.63 | 90.83 | 92.10 | 00:00:00 | | 2006-02-03 | 5,899,800 | 91.80 | 92.66 | 90.52 | 91.45 | 00:00:00 | | 2006-02-06 | 6,173,800 | 92.55 | 94.94 | 92.42 | 93.99 | 00:00:00 | | 2006-02-07 | 6,826,200 | 93.00 | 93.01 | 89.10 | 90.10 | 00:00:00 | | 2006-02-08 | 7,548,800 | 89.70 | 90.14 | 87.50 | 89.56 | 00:00:00 | | 2006-02-09 | 7,633,000 | 89.81 | 91.25 | 87.35 | 87.77 | 00:00:00 | | 2006-02-10 | 7,795,400 | 88.50 | 89.65 | 86.20 | 87.00 | 00:00:00 | | 2006-02-13 | 7,066,600 | 88.50 | 88.88 | 86.42 | 87.51 | 00:00:00 | | 2006-02-14 | 6,796,400 | 86.11 | 88.56 | 86.05 | 87.30 | 00:00:00 | | 2006-02-15 | 10,061,800 | 87.56 | 88.10 | 85.37 | 86.04 | 00:00:00 | | 2006-02-16 | 9,366,200 | 86.48 | 88.83 | 86.48 | 88.68 | 00:00:00 | | 2006-02-17 | 7,375,800 | 90.00 | 90.36 | 89.17 | 90.04 | 00:00:00 | | 2006-02-21 | 6,132,000 | 92.00 | 93.06 | 91.17 | 91.84 | 00:00:00 | | 2006-02-22 | 6,300,400 | 91.39 | 91.50 | 89.93 | 90.38 | 00:00:00 | | 2006-02-23 | 7,054,600 | 89.50 | 91.73 | 88.84 | 90.00 | 00:00:00 | | 2006-02-24 | 7,636,800 | 92.07 | 93.58 | 91.61 | 92.38 | 00:00:00 | | 2006-02-27 | 6,416,400 | 92.38 | 92.38 | 90.80 | 90.81 | 00:00:00 | | 2006-02-28 | 7,865,000 | 90.82 | 92.25 | 90.21 | 91.54 | 00:00:00 | | 2006-03-01 | 6,186,000 | 91.83 | 92.95 | 91.40 | 92.64 | 00:00:00 | | 2006-03-02 | 6,394,600 | 92.80 | 94.56 | 92.50 | 94.28 | 00:00:00 | | 2006-03-03 | 5,687,200 | 94.81 | 95.95 | 93.50 | 95.00 | 00:00:00 | | 2006-03-06 | 7,329,400 | 93.90 | 94.40 | 91.40 | 91.60 | 00:00:00 | | 2006-03-07 | 7,451,400 | 90.77 | 92.02 | 90.30 | 91.04 | 00:00:00 | | 2006-03-08 | 8,041,800 | 90.00 | 91.91 | 88.02 | 90.18 | 00:00:00 | | 2006-03-09 | 4,880,000 | 90.50 | 91.55 | 89.24 | 89.98 | 00:00:00 | | 2006-03-10 | 6,531,400 | 90.65 | 90.70 | 89.25 | 90.12 | 00:00:00 | | 2006-03-13 | 4,338,600 | 91.00 | 92.61 | 90.86 | 92.25 | 00:00:00 | | 2006-03-14 | 6,808,000 | 92.25 | 94.21 | 91.35 | 93.72 | 00:00:00 | | 2006-03-15 | 6,528,800 | 93.72 | 95.04 | 93.53 | 94.55 | 00:00:00 | | 2006-03-16 | 6,337,600 | 94.56 | 95.39 | 93.72 | 95.10 | 00:00:00 | | 2006-03-17 | 5,741,800 | 96.05 | 96.08 | 94.55 | 95.08 | 00:00:00 | | 2006-03-20 | 6,011,600 | 94.70 | 95.29 | 92.06 | 92.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
