|
 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 | | 2006-09-08 | 4,984,700 | 48.03 | 48.46 | 46.71 | 46.79 | 00:00:00 | | 2006-09-11 | 7,800,600 | 46.05 | 46.42 | 45.01 | 45.87 | 00:00:00 | | 2006-09-12 | 6,399,300 | 45.60 | 46.38 | 45.60 | 45.60 | 00:00:00 | | 2006-09-13 | 6,836,000 | 45.88 | 46.50 | 45.84 | 45.90 | 00:00:00 | | 2006-09-14 | 8,679,100 | 46.19 | 46.49 | 44.30 | 44.48 | 00:00:00 | | 2006-09-15 | 7,908,400 | 44.48 | 44.68 | 44.01 | 44.05 | 00:00:00 | | 2006-09-18 | 8,542,700 | 44.22 | 46.11 | 44.19 | 45.85 | 00:00:00 | | 2006-09-19 | 7,938,100 | 45.80 | 46.05 | 44.83 | 45.08 | 00:00:00 | | 2006-09-20 | 8,236,100 | 44.65 | 45.34 | 44.33 | 44.38 | 00:00:00 | | 2006-09-21 | 5,899,500 | 44.40 | 45.67 | 44.38 | 45.50 | 00:00:00 | | 2006-09-22 | 6,007,600 | 45.57 | 45.79 | 44.90 | 45.23 | 00:00:00 | | 2006-09-25 | 7,940,000 | 44.98 | 45.94 | 44.05 | 45.47 | 00:00:00 | | 2006-09-26 | 7,564,300 | 45.11 | 46.71 | 45.01 | 46.65 | 00:00:00 | | 2006-09-27 | 6,908,000 | 47.00 | 47.75 | 46.41 | 47.65 | 00:00:00 | | 2006-09-28 | 7,109,400 | 48.00 | 48.72 | 47.55 | 47.57 | 00:00:00 | | 2006-09-29 | 5,277,000 | 47.47 | 48.23 | 47.09 | 48.11 | 00:00:00 | | 2006-10-02 | 4,184,900 | 48.00 | 48.39 | 47.16 | 47.21 | 00:00:00 | | 2006-10-03 | 8,039,800 | 45.77 | 46.67 | 44.89 | 44.98 | 00:00:00 | | 2006-10-04 | 10,790,400 | 45.00 | 45.27 | 43.75 | 44.75 | 00:00:00 | | 2006-10-05 | 7,442,700 | 45.57 | 46.35 | 44.85 | 45.66 | 00:00:00 | | 2006-10-06 | 6,457,300 | 45.05 | 45.83 | 44.58 | 45.59 | 00:00:00 | | 2006-10-09 | 4,406,000 | 46.05 | 46.31 | 44.96 | 45.09 | 00:00:00 | | 2006-10-10 | 5,294,100 | 44.84 | 46.07 | 44.63 | 45.56 | 00:00:00 | | 2006-10-11 | 5,736,500 | 45.22 | 45.33 | 44.57 | 44.66 | 00:00:00 | | 2006-10-12 | 8,824,500 | 44.78 | 45.36 | 44.70 | 45.17 | 00:00:00 | | 2006-10-13 | 6,009,800 | 45.41 | 46.91 | 45.40 | 46.67 | 00:00:00 | | 2006-10-16 | 5,649,900 | 46.44 | 47.91 | 46.31 | 47.82 | 00:00:00 | | 2006-10-17 | 5,970,300 | 47.95 | 47.96 | 46.31 | 46.38 | 00:00:00 | | 2006-10-18 | 6,274,700 | 46.39 | 47.87 | 46.16 | 46.33 | 00:00:00 | | 2006-10-19 | 4,997,800 | 46.50 | 48.03 | 46.20 | 47.87 | 00:00:00 | | 2006-10-20 | 5,011,700 | 47.88 | 47.88 | 46.67 | 47.02 | 00:00:00 | | 2006-10-23 | 7,681,200 | 45.51 | 46.54 | 45.21 | 46.39 | 00:00:00 | | 2006-10-24 | 5,325,100 | 46.04 | 47.71 | 45.78 | 47.62 | 00:00:00 | | 2006-10-25 | 5,629,100 | 47.30 | 49.11 | 47.30 | 48.93 | 00:00:00 | | 2006-10-26 | 5,248,400 | 49.70 | 49.90 | 47.81 | 48.01 | 00:00:00 | | 2006-10-27 | 4,415,300 | 47.89 | 48.54 | 47.49 | 47.68 | 00:00:00 | | 2006-10-30 | 5,001,200 | 47.51 | 47.52 | 46.11 | 46.33 | 00:00:00 | | 2006-10-31 | 6,131,400 | 46.33 | 46.99 | 45.44 | 46.94 | 00:00:00 | | 2006-11-01 | 4,169,700 | 46.52 | 47.32 | 45.85 | 46.28 | 00:00:00 | | 2006-11-02 | 5,306,300 | 46.01 | 47.17 | 45.70 | 46.69 | 00:00:00 | | 2006-11-03 | 4,405,200 | 47.33 | 47.71 | 46.78 | 47.26 | 00:00:00 | | 2006-11-06 | 5,304,200 | 47.05 | 48.57 | 46.86 | 48.53 | 00:00:00 | | 2006-11-07 | 5,562,000 | 48.51 | 48.62 | 47.39 | 47.63 | 00:00:00 | | 2006-11-08 | 5,485,200 | 47.59 | 49.15 | 47.52 | 48.98 | 00:00:00 | | 2006-11-09 | 5,274,300 | 49.33 | 49.98 | 48.87 | 49.06 | 00:00:00 | | 2006-11-10 | 4,524,600 | 49.07 | 49.07 | 48.38 | 48.65 | 00:00:00 | | 2006-11-13 | 3,724,100 | 48.65 | 48.74 | 47.82 | 48.16 | 00:00:00 | | 2006-11-14 | 3,383,400 | 48.50 | 48.55 | 47.73 | 48.20 | 00:00:00 | | 2006-11-15 | 4,494,900 | 48.68 | 48.83 | 47.99 | 48.67 | 00:00:00 | | 2006-11-16 | 5,176,900 | 49.25 | 49.25 | 47.20 | 47.21 | 00:00:00 | | 2006-11-17 | 5,321,200 | 46.77 | 47.72 | 46.50 | 47.49 | 00:00:00 | | 2006-11-20 | 3,650,100 | 46.71 | 47.80 | 45.84 | 47.14 | 00:00:00 | | 2006-11-21 | 5,272,500 | 47.50 | 48.63 | 47.17 | 48.53 | 00:00:00 | | 2006-11-22 | 3,598,800 | 48.54 | 48.64 | 47.41 | 47.92 | 00:00:00 | | 2006-11-24 | 2,468,800 | 48.00 | 48.55 | 47.94 | 47.94 | 00:00:00 | | 2006-11-27 | 5,746,500 | 48.57 | 48.60 | 47.60 | 47.85 | 00:00:00 | | 2006-11-28 | 4,706,000 | 47.95 | 48.95 | 47.91 | 48.17 | 00:00:00 | | 2006-11-29 | 6,880,900 | 48.40 | 50.16 | 48.32 | 50.01 | 00:00:00 | | 2006-11-30 | 6,799,700 | 49.55 | 50.70 | 49.55 | 50.34 | 00:00:00 | | 2006-12-01 | 4,031,500 | 50.00 | 50.42 | 49.21 | 50.41 | 00:00:00 | | 2006-12-04 | 3,862,600 | 49.86 | 50.00 | 49.17 | 49.92 | 00:00:00 | | 2006-12-05 | 4,016,900 | 50.22 | 50.75 | 49.71 | 50.58 | 00:00:00 | | 2006-12-06 | 3,748,900 | 50.36 | 50.95 | 50.08 | 50.12 | 00:00:00 | | 2006-12-07 | 3,453,800 | 50.27 | 50.48 | 49.38 | 49.38 | 00:00:00 | | 2006-12-08 | 3,752,300 | 49.99 | 50.16 | 49.39 | 49.51 | 00:00:00 | | 2006-12-11 | 2,986,400 | 48.94 | 49.71 | 48.81 | 49.20 | 00:00:00 | | 2006-12-12 | 4,015,000 | 49.37 | 49.87 | 48.93 | 49.40 | 00:00:00 | | 2006-12-13 | 4,219,900 | 50.09 | 50.47 | 49.48 | 50.08 | 00:00:00 | | 2006-12-14 | 6,898,200 | 50.80 | 52.40 | 50.45 | 51.92 | 00:00:00 | | 2006-12-15 | 5,866,100 | 51.92 | 52.13 | 51.24 | 51.92 | 00:00:00 | | 2006-12-18 | 7,634,100 | 51.15 | 51.27 | 49.48 | 49.70 | 00:00:00 | | 2006-12-19 | 6,180,200 | 49.39 | 50.32 | 48.33 | 50.11 | 00:00:00 | | 2006-12-20 | 5,387,100 | 50.02 | 50.21 | 49.53 | 49.92 | 00:00:00 | | 2006-12-21 | 4,337,600 | 50.50 | 50.67 | 49.29 | 49.66 | 00:00:00 | | 2006-12-22 | 3,262,900 | 49.75 | 49.93 | 49.02 | 49.13 | 00:00:00 | | 2006-12-26 | 3,589,500 | 48.88 | 49.48 | 48.04 | 48.67 | 00:00:00 | | 2006-12-27 | 3,170,000 | 48.66 | 49.57 | 48.45 | 49.47 | 00:00:00 | | 2006-12-28 | 2,718,000 | 49.70 | 49.75 | 48.98 | 49.22 | 00:00:00 | | 2006-12-29 | 2,842,000 | 49.00 | 49.11 | 48.57 | 48.83 | 00:00:00 | | 2007-01-03 | 6,840,500 | 48.83 | 48.86 | 46.50 | 46.72 | 00:00:00 | | 2007-01-04 | 7,434,300 | 46.51 | 46.51 | 45.36 | 45.76 | 00:00:00 | | 2007-01-05 | 8,682,000 | 45.56 | 45.85 | 44.93 | 45.45 | 00:00:00 | | 2007-01-08 | 6,893,700 | 46.01 | 46.19 | 44.93 | 45.33 | 00:00:00 | | 2007-01-09 | 11,074,300 | 44.50 | 44.64 | 43.51 | 43.66 | 00:00:00 | | 2007-01-10 | 13,877,600 | 43.10 | 43.45 | 42.06 | 43.13 | 00:00:00 | | 2007-01-11 | 10,113,800 | 42.99 | 44.24 | 42.92 | 43.08 | 00:00:00 | | 2007-01-12 | 9,168,000 | 43.15 | 44.60 | 43.06 | 44.40 | 00:00:00 | | 2007-01-16 | 6,381,300 | 44.10 | 44.34 | 43.40 | 43.57 | 00:00:00 | | 2007-01-17 | 7,936,600 | 43.82 | 44.60 | 43.32 | 44.01 | 00:00:00 | | 2007-01-18 | 8,070,600 | 44.35 | 44.76 | 43.43 | 43.61 | 00:00:00 | | 2007-01-19 | 9,126,700 | 44.45 | 44.92 | 43.85 | 44.75 | 00:00:00 | | 2007-01-22 | 8,780,300 | 45.42 | 45.48 | 43.81 | 43.81 | 00:00:00 | | 2007-01-23 | 7,208,100 | 44.25 | 45.56 | 44.14 | 45.09 | 00:00:00 | | 2007-01-24 | 8,065,800 | 45.70 | 46.33 | 45.12 | 46.20 | 00:00:00 | | 2007-01-25 | 6,955,300 | 46.20 | 46.42 | 45.33 | 45.40 | 00:00:00 | | 2007-01-26 | 6,543,800 | 45.56 | 46.04 | 45.20 | 45.64 | 00:00:00 | | 2007-01-29 | 7,213,800 | 45.88 | 45.97 | 44.99 | 45.17 | 00:00:00 | | 2007-01-30 | 7,462,200 | 45.27 | 46.09 | 45.03 | 45.85 | 00:00:00 | | 2007-01-31 | 6,991,100 | 45.85 | 46.75 | 45.60 | 46.36 | 00:00:00 | | 2007-02-01 | 9,794,600 | 46.48 | 47.10 | 46.31 | 46.80 | 00:00:00 | | 2007-02-02 | 4,257,900 | 47.40 | 47.49 | 46.42 | 47.29 | 00:00:00 | | 2007-02-05 | 5,460,800 | 47.04 | 47.45 | 46.49 | 46.66 | 00:00:00 | | 2007-02-06 | 4,602,500 | 46.97 | 47.00 | 46.48 | 46.65 | 00:00:00 | | 2007-02-07 | 5,899,200 | 46.66 | 47.07 | 46.42 | 46.63 | 00:00:00 | | 2007-02-08 | 6,050,600 | 46.72 | 47.55 | 46.12 | 47.23 | 00:00:00 | | 2007-02-09 | 4,688,500 | 47.01 | 47.44 | 46.40 | 46.52 | 00:00:00 | | 2007-02-12 | 5,973,500 | 46.20 | 46.28 | 45.60 | 45.99 | 00:00:00 | | 2007-02-13 | 4,390,700 | 46.06 | 46.73 | 46.06 | 46.60 | 00:00:00 | | 2007-02-14 | 11,720,400 | 46.73 | 48.46 | 46.67 | 48.10 | 00:00:00 | | 2007-02-15 | 8,132,500 | 48.10 | 48.27 | 47.13 | 47.62 | 00:00:00 | | 2007-02-16 | 6,880,400 | 47.60 | 48.13 | 47.40 | 47.52 | 00:00:00 | | 2007-02-20 | 4,372,100 | 47.12 | 47.50 | 46.84 | 47.15 | 00:00:00 | | 2007-02-21 | 6,732,900 | 46.93 | 48.07 | 46.75 | 47.77 | 00:00:00 | | 2007-02-22 | 6,321,000 | 47.68 | 48.02 | 47.08 | 48.00 | 00:00:00 | | 2007-02-23 | 5,900,900 | 48.25 | 48.60 | 47.87 | 48.25 | 00:00:00 | | 2007-02-26 | 5,146,500 | 48.24 | 48.75 | 47.72 | 47.94 | 00:00:00 | | 2007-02-27 | 9,389,200 | 47.85 | 47.85 | 45.74 | 46.29 | 00:00:00 | | 2007-02-28 | 7,801,100 | 46.20 | 46.84 | 45.83 | 46.12 | 00:00:00 | | 2007-03-01 | 8,621,500 | 46.00 | 46.94 | 45.50 | 46.51 | 00:00:00 | | 2007-03-02 | 7,683,800 | 46.31 | 46.48 | 45.59 | 45.90 | 00:00:00 | | 2007-03-05 | 6,314,100 | 45.50 | 45.97 | 44.85 | 45.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
