|
 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 | | 2007-03-05 | 6,314,100 | 45.50 | 45.97 | 44.85 | 45.15 | 00:00:00 | | 2007-03-06 | 4,415,300 | 45.63 | 45.93 | 45.35 | 45.81 | 00:00:00 | | 2007-03-07 | 7,747,400 | 45.75 | 47.18 | 45.51 | 46.36 | 00:00:00 | | 2007-03-08 | 4,454,300 | 46.69 | 46.84 | 46.13 | 46.33 | 00:00:00 | | 2007-03-09 | 4,701,000 | 46.67 | 46.81 | 46.02 | 46.33 | 00:00:00 | | 2007-03-12 | 4,889,300 | 45.90 | 46.28 | 45.72 | 45.87 | 00:00:00 | | 2007-03-13 | 8,450,300 | 45.76 | 46.55 | 45.48 | 45.52 | 00:00:00 | | 2007-03-14 | 6,435,800 | 45.96 | 46.38 | 45.32 | 46.36 | 00:00:00 | | 2007-03-15 | 4,745,600 | 46.17 | 46.24 | 45.81 | 45.86 | 00:00:00 | | 2007-03-16 | 8,700,700 | 45.98 | 46.00 | 45.33 | 45.75 | 00:00:00 | | 2007-03-19 | 4,359,200 | 46.07 | 46.40 | 45.77 | 46.32 | 00:00:00 | | 2007-03-20 | 4,659,100 | 46.21 | 46.79 | 46.18 | 46.72 | 00:00:00 | | 2007-03-21 | 7,101,400 | 46.80 | 47.38 | 46.65 | 47.13 | 00:00:00 | | 2007-03-22 | 8,166,100 | 47.60 | 48.35 | 47.58 | 48.08 | 00:00:00 | | 2007-03-23 | 6,136,100 | 48.10 | 48.64 | 48.10 | 48.28 | 00:00:00 | | 2007-03-26 | 4,586,600 | 48.42 | 48.82 | 47.79 | 48.62 | 00:00:00 | | 2007-03-27 | 5,439,500 | 48.63 | 49.16 | 48.48 | 48.98 | 00:00:00 | | 2007-03-28 | 8,795,600 | 49.32 | 50.05 | 49.30 | 49.77 | 00:00:00 | | 2007-03-29 | 6,997,800 | 50.24 | 50.46 | 49.58 | 50.30 | 00:00:00 | | 2007-03-30 | 5,576,200 | 50.25 | 50.26 | 49.25 | 49.31 | 00:00:00 | | 2007-04-02 | 5,240,900 | 49.23 | 49.82 | 49.22 | 49.58 | 00:00:00 | | 2007-04-03 | 4,570,500 | 49.10 | 49.88 | 49.07 | 49.67 | 00:00:00 | | 2007-04-04 | 5,812,700 | 49.67 | 50.36 | 49.12 | 49.75 | 00:00:00 | | 2007-04-05 | 5,338,900 | 49.73 | 50.04 | 49.44 | 49.95 | 00:00:00 | | 2007-04-09 | 4,342,800 | 49.77 | 50.40 | 49.49 | 49.68 | 00:00:00 | | 2007-04-10 | 4,219,200 | 49.90 | 50.60 | 49.73 | 50.34 | 00:00:00 | | 2007-04-11 | 5,821,200 | 50.29 | 50.75 | 49.53 | 49.86 | 00:00:00 | | 2007-04-12 | 7,543,500 | 50.19 | 51.20 | 49.96 | 51.13 | 00:00:00 | | 2007-04-13 | 4,998,800 | 52.80 | 52.81 | 50.83 | 51.27 | 00:00:00 | | 2007-04-16 | 4,263,500 | 51.47 | 51.50 | 50.78 | 51.44 | 00:00:00 | | 2007-04-17 | 3,256,100 | 51.50 | 51.65 | 50.68 | 50.95 | 00:00:00 | | 2007-04-18 | 4,560,300 | 50.95 | 51.35 | 50.67 | 51.12 | 00:00:00 | | 2007-04-19 | 4,075,400 | 51.11 | 51.11 | 50.10 | 50.25 | 00:00:00 | | 2007-04-20 | 7,290,800 | 50.54 | 51.82 | 50.54 | 51.71 | 00:00:00 | | 2007-04-23 | 5,831,500 | 52.61 | 52.61 | 51.00 | 51.45 | 00:00:00 | | 2007-04-24 | 5,262,100 | 51.76 | 52.04 | 51.13 | 51.44 | 00:00:00 | | 2007-04-25 | 4,643,300 | 51.99 | 52.60 | 51.69 | 52.19 | 00:00:00 | | 2007-04-26 | 5,551,800 | 50.64 | 51.99 | 49.75 | 51.19 | 00:00:00 | | 2007-04-27 | 4,944,200 | 51.01 | 51.49 | 50.52 | 51.17 | 00:00:00 | | 2007-04-30 | 5,569,500 | 51.18 | 51.85 | 50.62 | 50.70 | 00:00:00 | | 2007-05-01 | 3,746,800 | 50.71 | 50.96 | 50.25 | 50.76 | 00:00:00 | | 2007-05-02 | 3,508,800 | 50.98 | 51.55 | 50.85 | 51.32 | 00:00:00 | | 2007-05-03 | 4,235,800 | 51.32 | 52.15 | 51.12 | 51.86 | 00:00:00 | | 2007-05-04 | 5,088,500 | 51.92 | 52.49 | 51.24 | 51.65 | 00:00:00 | | 2007-05-07 | 3,602,900 | 51.19 | 51.65 | 51.01 | 51.50 | 00:00:00 | | 2007-05-08 | 4,124,200 | 51.31 | 51.38 | 50.56 | 51.12 | 00:00:00 | | 2007-05-09 | 4,325,400 | 51.16 | 51.41 | 50.42 | 51.25 | 00:00:00 | | 2007-05-10 | 4,859,400 | 51.49 | 51.50 | 50.28 | 50.48 | 00:00:00 | | 2007-05-11 | 5,826,600 | 50.75 | 52.10 | 50.75 | 51.93 | 00:00:00 | | 2007-05-14 | 6,239,900 | 51.93 | 52.28 | 51.50 | 51.85 | 00:00:00 | | 2007-05-15 | 6,013,600 | 51.85 | 52.79 | 51.65 | 52.33 | 00:00:00 | | 2007-05-16 | 4,928,900 | 52.45 | 53.17 | 52.05 | 53.00 | 00:00:00 | | 2007-05-17 | 4,958,000 | 53.25 | 54.28 | 52.69 | 53.99 | 00:00:00 | | 2007-05-18 | 7,422,000 | 53.35 | 54.93 | 53.35 | 54.67 | 00:00:00 | | 2007-05-21 | 5,866,300 | 54.55 | 55.18 | 54.30 | 54.79 | 00:00:00 | | 2007-05-22 | 4,474,700 | 54.92 | 55.31 | 54.47 | 54.52 | 00:00:00 | | 2007-05-23 | 6,567,800 | 54.69 | 55.11 | 54.27 | 54.61 | 00:00:00 | | 2007-05-24 | 6,206,800 | 54.30 | 54.96 | 53.71 | 53.93 | 00:00:00 | | 2007-05-25 | 4,092,900 | 54.55 | 55.07 | 54.42 | 54.96 | 00:00:00 | | 2007-05-29 | 4,285,500 | 54.53 | 54.53 | 53.71 | 54.07 | 00:00:00 | | 2007-05-30 | 4,606,500 | 54.08 | 55.23 | 53.64 | 55.09 | 00:00:00 | | 2007-05-31 | 5,969,100 | 55.00 | 55.66 | 54.73 | 54.97 | 00:00:00 | | 2007-06-01 | 6,544,200 | 55.66 | 56.76 | 55.30 | 56.33 | 00:00:00 | | 2007-06-04 | 8,695,400 | 56.42 | 58.98 | 56.33 | 58.38 | 00:00:00 | | 2007-06-05 | 5,808,300 | 58.30 | 58.49 | 57.72 | 58.31 | 00:00:00 | | 2007-06-06 | 6,895,500 | 58.10 | 58.10 | 57.26 | 57.65 | 00:00:00 | | 2007-06-07 | 6,830,400 | 57.00 | 58.21 | 56.66 | 56.67 | 00:00:00 | | 2007-06-08 | 4,111,100 | 56.60 | 56.99 | 55.93 | 56.94 | 00:00:00 | | 2007-06-11 | 3,981,700 | 56.76 | 57.70 | 56.48 | 57.00 | 00:00:00 | | 2007-06-12 | 4,879,900 | 56.80 | 57.40 | 56.26 | 56.59 | 00:00:00 | | 2007-06-13 | 4,798,600 | 56.65 | 57.80 | 56.65 | 57.70 | 00:00:00 | | 2007-06-14 | 6,696,700 | 58.00 | 59.21 | 57.88 | 58.73 | 00:00:00 | | 2007-06-15 | 4,208,400 | 59.19 | 59.46 | 58.98 | 59.31 | 00:00:00 | | 2007-06-18 | 3,613,100 | 59.35 | 59.73 | 59.25 | 59.38 | 00:00:00 | | 2007-06-19 | 4,775,200 | 59.39 | 59.44 | 58.73 | 59.10 | 00:00:00 | | 2007-06-20 | 7,425,800 | 58.40 | 58.74 | 56.97 | 57.11 | 00:00:00 | | 2007-06-21 | 5,423,300 | 57.98 | 58.64 | 57.55 | 58.52 | 00:00:00 | | 2007-06-22 | 8,050,300 | 58.80 | 59.13 | 58.00 | 58.80 | 00:00:00 | | 2007-06-25 | 5,873,800 | 58.30 | 58.57 | 57.37 | 57.73 | 00:00:00 | | 2007-06-26 | 8,457,300 | 57.85 | 58.16 | 55.57 | 55.89 | 00:00:00 | | 2007-06-27 | 7,858,400 | 55.36 | 57.04 | 54.47 | 56.81 | 00:00:00 | | 2007-06-28 | 5,344,200 | 57.20 | 57.92 | 57.10 | 57.28 | 00:00:00 | | 2007-06-29 | 5,746,400 | 57.96 | 58.77 | 57.48 | 57.88 | 00:00:00 | | 2007-07-02 | 4,018,900 | 58.49 | 58.72 | 58.00 | 58.72 | 00:00:00 | | 2007-07-03 | 1,947,700 | 58.84 | 59.20 | 58.72 | 58.80 | 00:00:00 | | 2007-07-05 | 4,672,000 | 58.68 | 59.77 | 58.55 | 59.46 | 00:00:00 | | 2007-07-06 | 3,776,800 | 60.05 | 60.06 | 59.34 | 59.77 | 00:00:00 | | 2007-07-09 | 5,579,100 | 59.98 | 61.05 | 59.58 | 60.64 | 00:00:00 | | 2007-07-10 | 5,065,900 | 60.20 | 60.75 | 59.75 | 59.79 | 00:00:00 | | 2007-07-11 | 5,003,500 | 59.66 | 59.96 | 59.30 | 59.71 | 00:00:00 | | 2007-07-12 | 6,217,800 | 60.98 | 61.92 | 59.71 | 61.75 | 00:00:00 | | 2007-07-13 | 7,198,000 | 61.65 | 64.28 | 61.56 | 63.60 | 00:00:00 | | 2007-07-16 | 6,588,800 | 63.60 | 63.60 | 60.78 | 61.54 | 00:00:00 | | 2007-07-17 | 7,876,100 | 62.12 | 62.74 | 60.17 | 60.27 | 00:00:00 | | 2007-07-18 | 6,938,700 | 60.30 | 62.20 | 60.00 | 61.93 | 00:00:00 | | 2007-07-19 | 5,080,900 | 62.58 | 62.60 | 61.93 | 62.24 | 00:00:00 | | 2007-07-20 | 6,024,300 | 61.98 | 62.64 | 61.46 | 62.10 | 00:00:00 | | 2007-07-23 | 5,008,900 | 62.65 | 62.69 | 60.65 | 61.37 | 00:00:00 | | 2007-07-24 | 6,343,400 | 60.75 | 60.99 | 58.57 | 59.17 | 00:00:00 | | 2007-07-25 | 7,216,900 | 59.75 | 60.86 | 57.72 | 60.72 | 00:00:00 | | 2007-07-26 | 10,442,100 | 59.80 | 60.25 | 56.75 | 58.17 | 00:00:00 | | 2007-07-27 | 9,142,600 | 58.22 | 58.27 | 55.88 | 56.90 | 00:00:00 | | 2007-07-30 | 6,763,800 | 57.62 | 57.75 | 56.15 | 57.41 | 00:00:00 | | 2007-07-31 | 6,956,800 | 58.00 | 58.64 | 56.58 | 56.72 | 00:00:00 | | 2007-08-01 | 8,944,300 | 57.00 | 58.22 | 55.66 | 57.21 | 00:00:00 | | 2007-08-02 | 7,077,500 | 57.44 | 57.58 | 55.95 | 56.97 | 00:00:00 | | 2007-08-03 | 8,023,500 | 58.16 | 58.16 | 55.25 | 55.26 | 00:00:00 | | 2007-08-06 | 10,717,500 | 55.27 | 55.44 | 53.26 | 54.29 | 00:00:00 | | 2007-08-07 | 7,530,600 | 54.29 | 56.10 | 53.51 | 55.35 | 00:00:00 | | 2007-08-08 | 6,222,800 | 56.09 | 57.30 | 55.43 | 56.36 | 00:00:00 | | 2007-08-09 | 7,698,800 | 55.00 | 55.79 | 54.00 | 54.60 | 00:00:00 | | 2007-08-10 | 6,948,100 | 54.02 | 56.05 | 53.50 | 55.64 | 00:00:00 | | 2007-08-13 | 3,715,300 | 56.06 | 56.64 | 55.50 | 55.60 | 00:00:00 | | 2007-08-14 | 5,730,100 | 56.44 | 56.50 | 55.15 | 55.24 | 00:00:00 | | 2007-08-15 | 5,875,300 | 55.50 | 56.15 | 53.95 | 54.18 | 00:00:00 | | 2007-08-16 | 11,355,200 | 53.10 | 53.38 | 50.66 | 53.10 | 00:00:00 | | 2007-08-17 | 7,927,300 | 54.89 | 55.10 | 52.87 | 54.33 | 00:00:00 | | 2007-08-20 | 5,345,500 | 53.83 | 55.52 | 53.59 | 55.04 | 00:00:00 | | 2007-08-21 | 4,437,300 | 54.75 | 55.49 | 53.81 | 54.56 | 00:00:00 | | 2007-08-22 | 5,461,300 | 54.98 | 55.80 | 54.24 | 54.95 | 00:00:00 | | 2007-08-23 | 4,017,700 | 55.06 | 56.24 | 54.42 | 55.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
