|
 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 | | 2007-08-23 | 4,017,700 | 55.06 | 56.24 | 54.42 | 55.06 | 00:00:00 | | 2007-08-24 | 4,097,000 | 55.25 | 56.90 | 55.19 | 56.73 | 00:00:00 | | 2007-08-27 | 2,604,700 | 56.45 | 56.91 | 56.00 | 56.36 | 00:00:00 | | 2007-08-28 | 6,499,200 | 55.96 | 56.35 | 54.60 | 54.68 | 00:00:00 | | 2007-08-29 | 7,379,000 | 55.55 | 56.49 | 54.86 | 56.24 | 00:00:00 | | 2007-08-30 | 3,433,000 | 56.24 | 57.00 | 55.55 | 56.38 | 00:00:00 | | 2007-08-31 | 3,445,400 | 57.14 | 57.61 | 56.60 | 56.69 | 00:00:00 | | 2007-09-04 | 5,035,000 | 56.70 | 58.56 | 56.60 | 58.02 | 00:00:00 | | 2007-09-05 | 5,419,400 | 57.66 | 58.50 | 57.53 | 58.37 | 00:00:00 | | 2007-09-06 | 5,293,900 | 59.02 | 59.79 | 58.58 | 59.10 | 00:00:00 | | 2007-09-07 | 5,740,400 | 58.32 | 59.70 | 58.21 | 59.03 | 00:00:00 | | 2007-09-10 | 5,641,800 | 58.52 | 59.38 | 56.86 | 58.68 | 00:00:00 | | 2007-09-11 | 5,350,700 | 59.00 | 59.93 | 58.03 | 59.90 | 00:00:00 | | 2007-09-12 | 8,435,200 | 59.70 | 61.59 | 59.68 | 60.85 | 00:00:00 | | 2007-09-13 | 5,435,600 | 60.84 | 62.59 | 60.61 | 62.10 | 00:00:00 | | 2007-09-14 | 5,203,000 | 61.46 | 62.13 | 60.77 | 61.11 | 00:00:00 | | 2007-09-17 | 4,138,600 | 60.95 | 61.50 | 60.66 | 61.03 | 00:00:00 | | 2007-09-18 | 6,777,400 | 61.03 | 64.11 | 60.82 | 63.77 | 00:00:00 | | 2007-09-19 | 6,592,400 | 64.27 | 65.86 | 64.15 | 64.29 | 00:00:00 | | 2007-09-20 | 4,777,600 | 64.12 | 64.39 | 63.49 | 63.88 | 00:00:00 | | 2007-09-21 | 4,849,100 | 64.65 | 64.87 | 63.88 | 64.41 | 00:00:00 | | 2007-09-24 | 5,790,700 | 63.99 | 64.33 | 63.31 | 63.69 | 00:00:00 | | 2007-09-25 | 4,926,400 | 63.07 | 63.18 | 62.34 | 62.94 | 00:00:00 | | 2007-09-26 | 8,715,500 | 63.54 | 64.04 | 62.94 | 63.87 | 00:00:00 | | 2007-09-27 | 6,962,600 | 64.30 | 65.14 | 63.96 | 64.70 | 00:00:00 | | 2007-09-28 | 4,654,700 | 64.79 | 65.39 | 63.67 | 64.08 | 00:00:00 | | 2007-10-01 | 7,492,500 | 64.12 | 66.25 | 64.02 | 66.15 | 00:00:00 | | 2007-10-02 | 6,020,500 | 65.95 | 66.07 | 64.59 | 65.26 | 00:00:00 | | 2007-10-03 | 5,372,400 | 64.82 | 64.97 | 63.60 | 64.10 | 00:00:00 | | 2007-10-04 | 10,089,800 | 64.00 | 66.21 | 63.29 | 65.83 | 00:00:00 | | 2007-10-05 | 5,273,200 | 66.21 | 66.64 | 65.81 | 66.41 | 00:00:00 | | 2007-10-08 | 4,195,700 | 65.35 | 65.98 | 64.90 | 65.17 | 00:00:00 | | 2007-10-09 | 4,442,300 | 65.34 | 67.00 | 65.10 | 66.90 | 00:00:00 | | 2007-10-10 | 3,517,200 | 66.01 | 67.48 | 65.88 | 67.19 | 00:00:00 | | 2007-10-11 | 6,883,700 | 67.79 | 70.00 | 67.05 | 67.76 | 00:00:00 | | 2007-10-12 | 4,177,300 | 68.26 | 69.53 | 67.86 | 69.21 | 00:00:00 | | 2007-10-15 | 6,912,100 | 70.00 | 70.56 | 68.91 | 69.12 | 00:00:00 | | 2007-10-16 | 8,106,100 | 69.12 | 71.00 | 68.57 | 70.64 | 00:00:00 | | 2007-10-17 | 5,676,100 | 71.44 | 71.49 | 69.28 | 69.79 | 00:00:00 | | 2007-10-18 | 5,235,500 | 69.80 | 70.37 | 69.47 | 70.14 | 00:00:00 | | 2007-10-19 | 8,181,400 | 69.70 | 69.85 | 66.42 | 66.71 | 00:00:00 | | 2007-10-22 | 6,863,700 | 64.12 | 65.76 | 64.04 | 65.20 | 00:00:00 | | 2007-10-23 | 5,704,300 | 66.67 | 67.55 | 65.51 | 66.75 | 00:00:00 | | 2007-10-24 | 8,098,700 | 66.08 | 68.07 | 66.03 | 67.83 | 00:00:00 | | 2007-10-25 | 6,261,200 | 68.30 | 69.81 | 67.69 | 69.05 | 00:00:00 | | 2007-10-26 | 7,373,600 | 69.98 | 71.42 | 69.93 | 70.77 | 00:00:00 | | 2007-10-29 | 6,199,200 | 71.20 | 71.42 | 70.01 | 70.23 | 00:00:00 | | 2007-10-30 | 7,176,100 | 69.53 | 69.68 | 66.64 | 66.80 | 00:00:00 | | 2007-10-31 | 7,997,800 | 67.37 | 69.50 | 66.62 | 69.05 | 00:00:00 | | 2007-11-01 | 7,100,100 | 67.90 | 69.00 | 66.21 | 66.76 | 00:00:00 | | 2007-11-02 | 9,224,900 | 67.50 | 68.86 | 66.90 | 68.74 | 00:00:00 | | 2007-11-05 | 8,077,200 | 68.67 | 70.99 | 67.51 | 70.74 | 00:00:00 | | 2007-11-06 | 20,640,600 | 70.99 | 73.92 | 70.84 | 73.69 | 00:00:00 | | 2007-11-07 | 8,078,300 | 73.90 | 74.33 | 70.80 | 70.88 | 00:00:00 | | 2007-11-08 | 9,067,500 | 71.23 | 72.96 | 70.00 | 71.92 | 00:00:00 | | 2007-11-09 | 8,199,300 | 71.39 | 72.89 | 70.43 | 70.78 | 00:00:00 | | 2007-11-12 | 7,960,700 | 70.18 | 70.18 | 66.95 | 67.23 | 00:00:00 | | 2007-11-13 | 7,918,000 | 67.93 | 68.29 | 65.74 | 68.20 | 00:00:00 | | 2007-11-14 | 4,461,700 | 68.96 | 70.68 | 68.22 | 68.26 | 00:00:00 | | 2007-11-15 | 6,009,800 | 67.85 | 68.38 | 65.31 | 65.98 | 00:00:00 | | 2007-11-16 | 7,111,600 | 66.56 | 68.64 | 66.46 | 68.50 | 00:00:00 | | 2007-11-19 | 6,356,900 | 68.66 | 69.46 | 67.60 | 68.01 | 00:00:00 | | 2007-11-20 | 6,696,700 | 68.26 | 71.90 | 68.25 | 71.30 | 00:00:00 | | 2007-11-21 | 8,934,800 | 70.82 | 74.00 | 70.00 | 70.28 | 00:00:00 | | 2007-11-23 | 2,371,300 | 70.89 | 72.40 | 70.41 | 72.10 | 00:00:00 | | 2007-11-26 | 6,886,700 | 72.25 | 72.92 | 68.85 | 69.27 | 00:00:00 | | 2007-11-27 | 8,635,400 | 68.83 | 68.87 | 67.00 | 68.52 | 00:00:00 | | 2007-11-28 | 9,092,200 | 69.17 | 70.10 | 67.20 | 69.79 | 00:00:00 | | 2007-11-29 | 5,315,400 | 69.78 | 71.52 | 69.34 | 69.98 | 00:00:00 | | 2007-11-30 | 7,827,100 | 70.48 | 70.76 | 68.77 | 69.77 | 00:00:00 | | 2007-12-03 | 5,835,300 | 69.19 | 71.32 | 69.19 | 70.55 | 00:00:00 | | 2007-12-04 | 4,508,700 | 70.25 | 70.39 | 69.03 | 69.36 | 00:00:00 | | 2007-12-05 | 6,796,800 | 70.14 | 71.95 | 69.36 | 70.30 | 00:00:00 | | 2007-12-06 | 6,392,000 | 69.99 | 72.56 | 69.49 | 72.54 | 00:00:00 | | 2007-12-07 | 4,035,500 | 72.49 | 72.87 | 71.49 | 72.30 | 00:00:00 | | 2007-12-10 | 4,775,400 | 72.26 | 73.08 | 71.58 | 72.00 | 00:00:00 | | 2007-12-11 | 6,345,300 | 72.26 | 73.19 | 69.50 | 69.91 | 00:00:00 | | 2007-12-12 | 6,989,200 | 71.62 | 73.50 | 71.62 | 72.46 | 00:00:00 | | 2007-12-13 | 5,537,400 | 71.96 | 73.45 | 71.66 | 73.19 | 00:00:00 | | 2007-12-14 | 4,344,800 | 72.61 | 72.65 | 70.96 | 71.00 | 00:00:00 | | 2007-12-17 | 4,643,500 | 70.83 | 70.83 | 68.38 | 68.88 | 00:00:00 | | 2007-12-18 | 5,332,600 | 69.52 | 71.00 | 69.17 | 70.36 | 00:00:00 | | 2007-12-19 | 5,411,100 | 71.59 | 72.40 | 70.75 | 71.95 | 00:00:00 | | 2007-12-20 | 4,337,100 | 72.62 | 72.78 | 71.60 | 72.66 | 00:00:00 | | 2007-12-21 | 7,727,600 | 72.68 | 75.94 | 72.68 | 75.83 | 00:00:00 | | 2007-12-24 | 1,437,000 | 75.88 | 76.89 | 75.25 | 76.79 | 00:00:00 | | 2007-12-26 | 3,193,400 | 78.28 | 78.52 | 76.65 | 78.06 | 00:00:00 | | 2007-12-27 | 3,241,400 | 77.96 | 78.81 | 77.69 | 78.03 | 00:00:00 | | 2007-12-28 | 2,316,800 | 79.25 | 79.25 | 77.83 | 78.10 | 00:00:00 | | 2007-12-31 | 2,638,000 | 77.60 | 78.45 | 76.83 | 76.99 | 00:00:00 | | 2008-01-02 | 5,427,200 | 78.04 | 79.35 | 77.26 | 78.35 | 00:00:00 | | 2008-01-03 | 5,936,600 | 78.45 | 80.83 | 78.35 | 80.51 | 00:00:00 | | 2008-01-04 | 6,458,900 | 79.98 | 80.25 | 77.55 | 77.76 | 00:00:00 | | 2008-01-07 | 7,952,300 | 78.00 | 78.49 | 74.70 | 76.40 | 00:00:00 | | 2008-01-08 | 8,332,100 | 76.93 | 77.78 | 74.23 | 74.50 | 00:00:00 | | 2008-01-09 | 8,475,200 | 74.74 | 76.40 | 73.68 | 75.91 | 00:00:00 | | 2008-01-10 | 12,925,200 | 74.74 | 74.95 | 71.45 | 73.00 | 00:00:00 | | 2008-01-11 | 9,206,700 | 72.47 | 74.07 | 71.82 | 72.72 | 00:00:00 | | 2008-01-14 | 5,356,200 | 73.23 | 75.65 | 73.23 | 75.35 | 00:00:00 | | 2008-01-15 | 7,699,800 | 74.28 | 74.30 | 71.58 | 71.98 | 00:00:00 | | 2008-01-16 | 12,987,900 | 70.83 | 72.15 | 67.89 | 70.07 | 00:00:00 | | 2008-01-17 | 11,886,100 | 70.42 | 72.32 | 68.02 | 68.15 | 00:00:00 | | 2008-01-18 | 10,555,700 | 68.63 | 70.41 | 67.04 | 68.04 | 00:00:00 | | 2008-01-22 | 11,553,100 | 63.59 | 66.21 | 63.01 | 65.16 | 00:00:00 | | 2008-01-23 | 12,722,700 | 62.93 | 64.84 | 60.70 | 64.57 | 00:00:00 | | 2008-01-24 | 10,177,600 | 64.67 | 66.10 | 63.97 | 65.65 | 00:00:00 | | 2008-01-25 | 8,875,500 | 66.79 | 67.45 | 64.30 | 64.81 | 00:00:00 | | 2008-01-28 | 9,384,300 | 65.23 | 65.23 | 62.86 | 64.57 | 00:00:00 | | 2008-01-29 | 10,448,300 | 66.42 | 69.00 | 64.73 | 68.49 | 00:00:00 | | 2008-01-30 | 7,710,900 | 68.95 | 70.59 | 67.58 | 68.86 | 00:00:00 | | 2008-01-31 | 7,736,300 | 67.64 | 68.47 | 65.68 | 67.80 | 00:00:00 | | 2008-02-01 | 8,411,100 | 67.87 | 70.00 | 67.07 | 69.20 | 00:00:00 | | 2008-02-04 | 5,722,100 | 69.22 | 70.04 | 67.76 | 69.24 | 00:00:00 | | 2008-02-05 | 5,823,500 | 68.16 | 68.44 | 66.63 | 66.63 | 00:00:00 | | 2008-02-06 | 6,994,000 | 67.22 | 67.62 | 64.57 | 64.84 | 00:00:00 | | 2008-02-07 | 8,628,100 | 64.60 | 65.97 | 63.46 | 65.22 | 00:00:00 | | 2008-02-08 | 5,436,200 | 64.99 | 67.24 | 64.98 | 66.68 | 00:00:00 | | 2008-02-11 | 8,728,900 | 66.79 | 68.72 | 65.52 | 68.54 | 00:00:00 | | 2008-02-12 | 6,539,300 | 69.10 | 70.01 | 67.52 | 68.21 | 00:00:00 | | 2008-02-13 | 6,548,000 | 68.87 | 70.24 | 67.28 | 70.13 | 00:00:00 | | 2008-02-14 | 8,828,900 | 70.29 | 73.42 | 70.29 | 71.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
