|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 6,011,600 | 94.70 | 95.29 | 92.06 | 92.42 | 00:00:00 | | 2006-03-21 | 5,370,400 | 92.42 | 93.79 | 91.54 | 92.02 | 00:00:00 | | 2006-03-22 | 6,001,800 | 91.80 | 94.25 | 91.40 | 92.49 | 00:00:00 | | 2006-03-23 | 6,434,600 | 93.10 | 95.54 | 93.09 | 94.11 | 00:00:00 | | 2006-03-24 | 6,101,800 | 93.91 | 95.23 | 93.32 | 93.80 | 00:00:00 | | 2006-03-27 | 4,727,600 | 93.30 | 94.76 | 93.00 | 94.07 | 00:00:00 | | 2006-03-28 | 4,981,800 | 94.92 | 95.93 | 94.04 | 94.60 | 00:00:00 | | 2006-03-29 | 4,566,200 | 94.60 | 95.78 | 94.20 | 95.61 | 00:00:00 | | 2006-03-30 | 7,168,200 | 94.50 | 96.12 | 94.21 | 94.26 | 00:00:00 | | 2006-03-31 | 6,424,400 | 92.91 | 93.78 | 92.14 | 92.65 | 00:00:00 | | 2006-04-03 | 5,929,800 | 94.00 | 95.50 | 93.42 | 94.23 | 00:00:00 | | 2006-04-04 | 5,928,800 | 93.59 | 95.82 | 93.30 | 95.61 | 00:00:00 | | 2006-04-05 | 7,567,800 | 95.41 | 97.58 | 94.79 | 97.50 | 00:00:00 | | 2006-04-06 | 4,995,800 | 97.90 | 98.45 | 96.05 | 97.01 | 00:00:00 | | 2006-04-07 | 6,031,600 | 96.90 | 97.48 | 94.64 | 95.13 | 00:00:00 | | 2006-04-10 | 5,272,000 | 97.00 | 97.86 | 96.37 | 96.50 | 00:00:00 | | 2006-04-11 | 6,880,800 | 97.99 | 98.37 | 95.70 | 96.03 | 00:00:00 | | 2006-04-12 | 4,698,600 | 96.65 | 97.33 | 95.87 | 96.34 | 00:00:00 | | 2006-04-13 | 4,782,200 | 96.35 | 97.24 | 95.73 | 96.31 | 00:00:00 | | 2006-04-17 | 9,840,200 | 99.01 | 101.41 | 98.22 | 101.25 | 00:00:00 | | 2006-04-18 | 7,514,200 | 101.80 | 102.98 | 101.26 | 102.66 | 00:00:00 | | 2006-04-19 | 7,069,800 | 102.48 | 103.78 | 101.53 | 102.47 | 00:00:00 | | 2006-04-20 | 7,345,800 | 101.10 | 102.61 | 100.32 | 102.26 | 00:00:00 | | 2006-04-21 | 8,641,600 | 103.13 | 107.20 | 102.31 | 107.01 | 00:00:00 | | 2006-04-24 | 10,895,000 | 106.30 | 106.38 | 104.05 | 105.55 | 00:00:00 | | 2006-04-25 | 8,917,800 | 107.10 | 108.10 | 103.19 | 104.52 | 00:00:00 | | 2006-04-26 | 10,415,800 | 104.95 | 106.29 | 99.68 | 100.17 | 00:00:00 | | 2006-04-27 | 9,978,000 | 99.50 | 102.45 | 97.00 | 101.35 | 00:00:00 | | 2006-04-28 | 6,791,800 | 102.85 | 103.36 | 101.77 | 102.74 | 00:00:00 | | 2006-05-01 | 6,155,000 | 103.00 | 105.16 | 103.00 | 104.29 | 00:00:00 | | 2006-05-02 | 5,514,600 | 105.05 | 106.42 | 104.57 | 106.42 | 00:00:00 | | 2006-05-03 | 7,920,000 | 106.42 | 106.42 | 104.10 | 105.42 | 00:00:00 | | 2006-05-04 | 8,398,200 | 105.00 | 106.25 | 102.64 | 103.86 | 00:00:00 | | 2006-05-05 | 5,942,400 | 104.45 | 105.44 | 103.57 | 104.47 | 00:00:00 | | 2006-05-08 | 4,582,600 | 104.40 | 104.41 | 102.21 | 103.71 | 00:00:00 | | 2006-05-09 | 5,266,600 | 103.30 | 105.61 | 103.09 | 105.61 | 00:00:00 | | 2006-05-10 | 7,087,800 | 104.78 | 107.67 | 104.53 | 107.13 | 00:00:00 | | 2006-05-11 | 6,078,200 | 107.95 | 108.52 | 105.88 | 106.25 | 00:00:00 | | 2006-05-12 | 6,920,400 | 105.50 | 105.75 | 102.05 | 102.30 | 00:00:00 | | 2006-05-15 | 9,608,600 | 99.28 | 100.91 | 97.64 | 99.15 | 00:00:00 | | 2006-05-16 | 13,884,200 | 97.00 | 97.50 | 95.15 | 96.97 | 00:00:00 | | 2006-05-17 | 9,633,400 | 96.85 | 97.50 | 92.00 | 92.86 | 00:00:00 | | 2006-05-18 | 7,194,000 | 92.84 | 94.23 | 92.12 | 92.38 | 00:00:00 | | 2006-05-19 | 14,503,400 | 90.90 | 94.45 | 89.56 | 94.06 | 00:00:00 | | 2006-05-22 | 9,951,600 | 92.20 | 93.95 | 90.00 | 93.11 | 00:00:00 | | 2006-05-23 | 9,987,200 | 95.90 | 96.23 | 93.20 | 93.67 | 00:00:00 | | 2006-05-24 | 11,842,400 | 92.50 | 95.07 | 91.16 | 93.87 | 00:00:00 | | 2006-05-25 | 9,878,600 | 96.25 | 99.25 | 95.74 | 97.87 | 00:00:00 | | 2006-05-26 | 6,686,000 | 97.50 | 98.18 | 97.00 | 97.74 | 00:00:00 | | 2006-05-30 | 7,520,800 | 99.00 | 99.04 | 96.28 | 96.28 | 00:00:00 | | 2006-05-31 | 8,849,000 | 96.28 | 99.09 | 96.28 | 99.09 | 00:00:00 | | 2006-06-01 | 7,399,600 | 98.75 | 100.13 | 97.48 | 99.88 | 00:00:00 | | 2006-06-02 | 6,691,200 | 101.00 | 101.18 | 99.72 | 100.90 | 00:00:00 | | 2006-06-05 | 10,645,600 | 101.50 | 101.86 | 97.23 | 97.40 | 00:00:00 | | 2006-06-06 | 10,391,200 | 97.45 | 99.18 | 96.31 | 98.15 | 00:00:00 | | 2006-06-07 | 13,166,800 | 97.20 | 97.21 | 94.20 | 94.72 | 00:00:00 | | 2006-06-08 | 14,169,400 | 93.15 | 97.66 | 91.70 | 96.98 | 00:00:00 | | 2006-06-09 | 8,808,800 | 97.23 | 98.41 | 95.40 | 96.93 | 00:00:00 | | 2006-06-12 | 8,889,000 | 97.08 | 98.49 | 95.62 | 96.26 | 00:00:00 | | 2006-06-13 | 14,302,800 | 94.00 | 94.84 | 91.90 | 92.10 | 00:00:00 | | 2006-06-14 | 8,742,400 | 91.84 | 93.70 | 91.24 | 93.41 | 00:00:00 | | 2006-06-15 | 8,353,000 | 94.27 | 97.50 | 94.05 | 97.25 | 00:00:00 | | 2006-06-16 | 6,885,000 | 96.75 | 97.48 | 95.00 | 96.73 | 00:00:00 | | 2006-06-19 | 7,322,600 | 96.98 | 96.98 | 92.66 | 92.89 | 00:00:00 | | 2006-06-20 | 6,133,800 | 93.42 | 94.31 | 92.27 | 92.33 | 00:00:00 | | 2006-06-21 | 7,005,400 | 92.27 | 95.27 | 91.94 | 93.85 | 00:00:00 | | 2006-06-22 | 5,210,000 | 93.85 | 95.23 | 93.01 | 94.75 | 00:00:00 | | 2006-06-23 | 6,786,400 | 96.44 | 97.92 | 96.26 | 96.71 | 00:00:00 | | 2006-06-26 | 6,806,400 | 97.30 | 100.16 | 96.59 | 100.00 | 00:00:00 | | 2006-06-27 | 7,042,600 | 100.00 | 100.97 | 98.53 | 98.91 | 00:00:00 | | 2006-06-28 | 6,891,400 | 99.84 | 102.09 | 99.31 | 101.58 | 00:00:00 | | 2006-06-29 | 8,938,400 | 102.45 | 103.54 | 101.67 | 102.25 | 00:00:00 | | 2006-06-30 | 5,821,400 | 102.51 | 103.62 | 102.49 | 102.55 | 00:00:00 | | 2006-07-03 | 2,166,600 | 102.55 | 104.90 | 102.55 | 104.59 | 00:00:00 | | 2006-07-05 | 8,219,400 | 103.00 | 105.00 | 101.16 | 104.81 | 00:00:00 | | 2006-07-06 | 6,880,000 | 104.56 | 105.47 | 102.96 | 103.78 | 00:00:00 | | 2006-07-07 | 6,117,200 | 104.40 | 104.88 | 102.07 | 102.62 | 00:00:00 | | 2006-07-10 | 4,167,600 | 102.62 | 104.02 | 101.86 | 102.92 | 00:00:00 | | 2006-07-11 | 7,057,800 | 103.14 | 104.00 | 101.33 | 102.00 | 00:00:00 | | 2006-07-12 | 6,849,800 | 102.60 | 104.00 | 102.36 | 103.17 | 00:00:00 | | 2006-07-13 | 6,066,400 | 103.50 | 104.01 | 102.13 | 102.40 | 00:00:00 | | 2006-07-14 | 6,315,400 | 103.03 | 103.72 | 101.05 | 103.14 | 00:00:00 | | 2006-07-17 | 7,448,000 | 101.45 | 102.23 | 98.44 | 98.98 | 00:00:00 | | 2006-07-18 | 6,997,800 | 99.75 | 100.90 | 98.27 | 100.15 | 00:00:00 | | 2006-07-19 | 6,656,000 | 100.30 | 101.20 | 98.79 | 100.89 | 00:00:00 | | 2006-07-20 | 5,757,400 | 100.55 | 101.33 | 99.50 | 99.50 | 00:00:00 | | 2006-07-21 | 6,652,000 | 100.14 | 101.83 | 99.38 | 99.56 | 00:00:00 | | 2006-07-24 | 6,465,000 | 100.50 | 103.65 | 99.78 | 103.34 | 00:00:00 | | 2006-07-25 | 6,403,400 | 103.80 | 104.33 | 102.75 | 104.00 | 00:00:00 | | 2006-07-26 | 9,124,000 | 103.50 | 107.47 | 103.39 | 106.57 | 00:00:00 | | 2006-07-27 | 6,838,800 | 108.10 | 108.95 | 106.00 | 106.67 | 00:00:00 | | 2006-07-28 | 4,835,200 | 105.99 | 107.35 | 104.98 | 106.60 | 00:00:00 | | 2006-07-31 | 4,677,400 | 106.72 | 108.41 | 106.23 | 107.75 | 00:00:00 | | 2006-08-01 | 4,413,000 | 107.65 | 108.65 | 107.04 | 107.78 | 00:00:00 | | 2006-08-02 | 6,083,400 | 109.00 | 110.89 | 107.19 | 107.68 | 00:00:00 | | 2006-08-03 | 5,349,200 | 105.85 | 107.80 | 105.79 | 106.94 | 00:00:00 | | 2006-08-04 | 6,002,800 | 106.51 | 107.69 | 104.05 | 105.24 | 00:00:00 | | 2006-08-07 | 5,471,600 | 105.90 | 108.11 | 105.40 | 107.29 | 00:00:00 | | 2006-08-08 | 5,662,200 | 107.00 | 107.30 | 105.20 | 105.42 | 00:00:00 | | 2006-08-09 | 5,842,000 | 106.39 | 108.32 | 105.59 | 106.34 | 00:00:00 | | 2006-08-10 | 4,980,400 | 105.40 | 106.00 | 104.65 | 105.68 | 00:00:00 | | 2006-08-11 | 3,765,000 | 105.43 | 105.71 | 104.31 | 105.18 | 00:00:00 | | 2006-08-14 | 5,981,400 | 104.10 | 104.49 | 102.05 | 102.39 | 00:00:00 | | 2006-08-15 | 4,636,400 | 103.00 | 104.00 | 101.95 | 103.81 | 00:00:00 | | 2006-08-16 | 3,227,300 | 52.20 | 52.50 | 51.12 | 51.39 | 00:00:00 | | 2006-08-17 | 3,911,800 | 51.39 | 51.87 | 50.87 | 51.41 | 00:00:00 | | 2006-08-18 | 3,336,500 | 51.75 | 52.52 | 51.25 | 52.42 | 00:00:00 | | 2006-08-21 | 2,829,800 | 53.00 | 53.28 | 52.50 | 52.87 | 00:00:00 | | 2006-08-22 | 2,176,300 | 52.88 | 53.32 | 52.66 | 53.30 | 00:00:00 | | 2006-08-23 | 2,077,500 | 53.30 | 53.49 | 52.07 | 52.35 | 00:00:00 | | 2006-08-24 | 2,120,000 | 52.55 | 52.90 | 52.10 | 52.81 | 00:00:00 | | 2006-08-25 | 3,720,300 | 52.95 | 53.75 | 52.75 | 53.41 | 00:00:00 | | 2006-08-28 | 2,913,500 | 52.41 | 53.29 | 52.38 | 52.63 | 00:00:00 | | 2006-08-29 | 3,031,400 | 52.64 | 52.64 | 51.82 | 52.54 | 00:00:00 | | 2006-08-30 | 4,061,100 | 52.55 | 52.94 | 51.07 | 51.78 | 00:00:00 | | 2006-08-31 | 3,642,800 | 51.58 | 51.75 | 50.72 | 50.99 | 00:00:00 | | 2006-09-01 | 2,256,700 | 51.49 | 51.50 | 50.75 | 51.48 | 00:00:00 | | 2006-09-05 | 3,950,200 | 51.29 | 51.90 | 50.80 | 51.07 | 00:00:00 | | 2006-09-06 | 6,774,000 | 49.90 | 50.28 | 47.60 | 47.78 | 00:00:00 | | 2006-09-07 | 6,274,200 | 47.61 | 48.17 | 46.75 | 47.83 | 00:00:00 | | 2006-09-08 | 4,984,700 | 48.03 | 48.46 | 46.71 | 46.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
