|
 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 | | 2008-02-14 | 8,828,900 | 70.29 | 73.42 | 70.29 | 71.73 | 00:00:00 | | 2008-02-15 | 6,454,400 | 72.57 | 72.59 | 70.31 | 71.72 | 00:00:00 | | 2008-02-19 | 7,766,100 | 73.72 | 75.85 | 73.05 | 75.06 | 00:00:00 | | 2008-02-20 | 5,082,900 | 74.26 | 76.29 | 74.00 | 76.15 | 00:00:00 | | 2008-02-21 | 6,586,100 | 76.30 | 76.74 | 72.92 | 73.09 | 00:00:00 | | 2008-02-22 | 6,050,400 | 73.53 | 74.34 | 72.15 | 73.57 | 00:00:00 | | 2008-02-25 | 6,712,800 | 74.04 | 76.34 | 73.84 | 76.03 | 00:00:00 | | 2008-02-26 | 8,080,500 | 76.14 | 78.73 | 75.90 | 78.07 | 00:00:00 | | 2008-02-27 | 8,233,700 | 77.44 | 79.39 | 77.40 | 78.70 | 00:00:00 | | 2008-02-28 | 6,104,100 | 78.29 | 80.41 | 78.29 | 80.41 | 00:00:00 | | 2008-02-29 | 6,839,000 | 79.67 | 79.67 | 76.55 | 77.37 | 00:00:00 | | 2008-03-03 | 6,483,100 | 77.50 | 78.82 | 76.67 | 78.24 | 00:00:00 | | 2008-03-04 | 8,036,700 | 77.67 | 78.16 | 74.50 | 75.84 | 00:00:00 | | 2008-03-05 | 6,942,400 | 76.59 | 78.88 | 76.19 | 78.46 | 00:00:00 | | 2008-03-06 | 8,062,900 | 77.83 | 78.28 | 75.40 | 75.46 | 00:00:00 | | 2008-03-07 | 6,086,900 | 74.75 | 75.85 | 73.35 | 74.29 | 00:00:00 | | 2008-03-10 | 5,769,700 | 75.44 | 75.45 | 72.83 | 73.47 | 00:00:00 | | 2008-03-11 | 9,538,400 | 75.50 | 78.95 | 74.38 | 78.59 | 00:00:00 | | 2008-03-12 | 5,582,300 | 78.82 | 78.92 | 76.33 | 76.41 | 00:00:00 | | 2008-03-13 | 6,389,900 | 76.12 | 78.14 | 74.88 | 77.37 | 00:00:00 | | 2008-03-14 | 8,361,500 | 78.09 | 78.09 | 73.69 | 75.27 | 00:00:00 | | 2008-03-17 | 10,672,900 | 74.21 | 74.21 | 69.27 | 70.67 | 00:00:00 | | 2008-03-18 | 7,271,100 | 72.74 | 74.22 | 71.58 | 73.96 | 00:00:00 | | 2008-03-19 | 9,025,900 | 73.69 | 74.35 | 69.05 | 69.17 | 00:00:00 | | 2008-03-20 | 9,156,500 | 67.57 | 70.23 | 66.39 | 69.94 | 00:00:00 | | 2008-03-24 | 5,154,400 | 70.09 | 71.89 | 69.29 | 70.74 | 00:00:00 | | 2008-03-25 | 5,060,700 | 71.19 | 72.13 | 70.30 | 71.76 | 00:00:00 | | 2008-03-26 | 6,183,300 | 71.53 | 74.25 | 71.53 | 73.95 | 00:00:00 | | 2008-03-27 | 4,730,300 | 74.26 | 75.15 | 73.08 | 73.20 | 00:00:00 | | 2008-03-28 | 4,148,300 | 73.70 | 74.68 | 72.13 | 73.22 | 00:00:00 | | 2008-03-31 | 5,489,800 | 73.69 | 74.70 | 72.16 | 73.17 | 00:00:00 | | 2008-04-01 | 6,321,500 | 73.10 | 75.00 | 72.23 | 74.88 | 00:00:00 | | 2008-04-02 | 8,159,300 | 74.50 | 75.65 | 74.16 | 74.89 | 00:00:00 | | 2008-04-03 | 6,854,500 | 74.59 | 76.85 | 74.20 | 75.53 | 00:00:00 | | 2008-04-04 | 5,059,600 | 75.79 | 77.48 | 75.79 | 76.75 | 00:00:00 | | 2008-04-07 | 4,513,000 | 78.22 | 78.45 | 76.32 | 76.56 | 00:00:00 | | 2008-04-08 | 4,999,600 | 76.04 | 77.84 | 75.94 | 77.18 | 00:00:00 | | 2008-04-09 | 5,879,400 | 77.38 | 79.89 | 77.31 | 78.85 | 00:00:00 | | 2008-04-10 | 5,102,700 | 78.70 | 79.29 | 77.93 | 78.59 | 00:00:00 | | 2008-04-11 | 3,130,800 | 78.84 | 78.84 | 77.10 | 77.23 | 00:00:00 | | 2008-04-14 | 5,230,100 | 77.22 | 78.91 | 77.22 | 78.17 | 00:00:00 | | 2008-04-15 | 5,383,600 | 79.00 | 79.90 | 78.74 | 79.47 | 00:00:00 | | 2008-04-16 | 9,213,900 | 79.86 | 83.40 | 79.68 | 83.19 | 00:00:00 | | 2008-04-17 | 4,476,100 | 82.87 | 84.10 | 82.44 | 82.87 | 00:00:00 | | 2008-04-18 | 7,934,000 | 83.00 | 83.60 | 82.12 | 82.86 | 00:00:00 | | 2008-04-21 | 6,685,400 | 83.92 | 84.96 | 82.94 | 84.81 | 00:00:00 | | 2008-04-22 | 7,629,500 | 84.61 | 86.96 | 84.13 | 86.06 | 00:00:00 | | 2008-04-23 | 5,963,600 | 86.27 | 86.27 | 83.77 | 84.49 | 00:00:00 | | 2008-04-24 | 7,792,200 | 85.36 | 85.36 | 82.21 | 82.83 | 00:00:00 | | 2008-04-25 | 7,518,100 | 84.55 | 86.91 | 83.78 | 86.87 | 00:00:00 | | 2008-04-28 | 6,183,600 | 87.45 | 87.52 | 85.23 | 85.54 | 00:00:00 | | 2008-04-29 | 6,161,900 | 85.10 | 85.55 | 83.17 | 83.25 | 00:00:00 | | 2008-04-30 | 6,477,800 | 83.74 | 84.68 | 82.25 | 83.21 | 00:00:00 | | 2008-05-01 | 9,396,800 | 82.31 | 82.72 | 78.29 | 81.02 | 00:00:00 | | 2008-05-02 | 5,900,600 | 82.38 | 83.82 | 81.85 | 83.74 | 00:00:00 | | 2008-05-05 | 4,983,000 | 84.29 | 86.65 | 84.24 | 85.84 | 00:00:00 | | 2008-05-06 | 6,719,200 | 86.66 | 89.55 | 86.17 | 89.17 | 00:00:00 | | 2008-05-07 | 7,901,900 | 89.58 | 89.98 | 86.76 | 86.76 | 00:00:00 | | 2008-05-08 | 7,084,500 | 87.89 | 88.00 | 86.42 | 87.92 | 00:00:00 | | 2008-05-09 | 4,883,300 | 88.02 | 88.68 | 86.41 | 87.85 | 00:00:00 | | 2008-05-12 | 5,392,400 | 87.29 | 88.67 | 86.59 | 88.01 | 00:00:00 | | 2008-05-13 | 6,638,700 | 88.45 | 90.14 | 87.01 | 90.14 | 00:00:00 | | 2008-05-14 | 6,069,600 | 90.70 | 90.98 | 88.53 | 88.80 | 00:00:00 | | 2008-05-15 | 9,079,300 | 90.23 | 91.65 | 88.70 | 90.83 | 00:00:00 | | 2008-05-16 | 9,575,700 | 92.27 | 94.99 | 91.25 | 94.99 | 00:00:00 | | 2008-05-19 | 7,869,700 | 95.35 | 96.78 | 94.62 | 95.46 | 00:00:00 | | 2008-05-20 | 8,730,700 | 96.20 | 98.03 | 95.71 | 97.85 | 00:00:00 | | 2008-05-21 | 11,234,600 | 98.17 | 100.04 | 96.19 | 96.45 | 00:00:00 | | 2008-05-22 | 9,163,000 | 96.77 | 98.54 | 95.22 | 96.03 | 00:00:00 | | 2008-05-23 | 8,704,900 | 97.01 | 97.01 | 92.37 | 93.34 | 00:00:00 | | 2008-05-27 | 7,606,600 | 92.68 | 93.14 | 90.92 | 91.36 | 00:00:00 | | 2008-05-28 | 8,457,800 | 90.41 | 93.12 | 89.73 | 93.12 | 00:00:00 | | 2008-05-29 | 8,073,100 | 92.47 | 93.78 | 90.88 | 90.92 | 00:00:00 | | 2008-05-30 | 7,637,100 | 91.64 | 92.52 | 90.83 | 91.93 | 00:00:00 | | 2008-06-02 | 7,265,000 | 91.50 | 93.69 | 91.26 | 92.50 | 00:00:00 | | 2008-06-03 | 10,263,600 | 91.89 | 93.75 | 89.54 | 89.66 | 00:00:00 | | 2008-06-04 | 10,911,800 | 89.17 | 89.60 | 87.30 | 87.40 | 00:00:00 | | 2008-06-05 | 7,435,500 | 88.69 | 91.74 | 87.56 | 91.64 | 00:00:00 | | 2008-06-06 | 13,244,600 | 93.22 | 96.67 | 92.41 | 92.70 | 00:00:00 | | 2008-06-09 | 7,399,500 | 93.47 | 94.52 | 92.21 | 93.56 | 00:00:00 | | 2008-06-10 | 9,292,700 | 94.45 | 94.45 | 88.81 | 89.87 | 00:00:00 | | 2008-06-11 | 7,442,600 | 91.34 | 92.50 | 89.30 | 92.02 | 00:00:00 | | 2008-06-12 | 12,626,900 | 90.00 | 90.00 | 87.68 | 88.39 | 00:00:00 | | 2008-06-13 | 8,725,600 | 87.55 | 89.15 | 87.03 | 88.07 | 00:00:00 | | 2008-06-16 | 6,658,300 | 88.70 | 90.41 | 88.30 | 89.54 | 00:00:00 | | 2008-06-17 | 6,303,300 | 89.24 | 91.70 | 88.54 | 91.14 | 00:00:00 | | 2008-06-18 | 6,457,400 | 91.37 | 91.42 | 89.09 | 90.26 | 00:00:00 | | 2008-06-19 | 8,602,000 | 90.59 | 91.98 | 86.69 | 86.89 | 00:00:00 | | 2008-06-20 | 10,139,300 | 88.37 | 88.51 | 85.08 | 85.64 | 00:00:00 | | 2008-06-23 | 10,608,600 | 85.34 | 88.09 | 84.49 | 87.61 | 00:00:00 | | 2008-06-24 | 7,235,600 | 87.46 | 87.79 | 85.91 | 86.06 | 00:00:00 | | 2008-06-25 | 10,303,400 | 85.94 | 86.24 | 82.43 | 84.86 | 00:00:00 | | 2008-06-26 | 8,823,000 | 85.03 | 86.28 | 83.51 | 84.94 | 00:00:00 | | 2008-06-27 | 16,610,500 | 85.18 | 88.52 | 85.18 | 88.45 | 00:00:00 | | 2008-06-30 | 10,741,400 | 89.86 | 91.13 | 89.10 | 89.86 | 00:00:00 | | 2008-07-01 | 10,428,000 | 90.00 | 92.00 | 88.91 | 91.44 | 00:00:00 | | 2008-07-02 | 12,209,600 | 91.29 | 92.49 | 87.84 | 88.42 | 00:00:00 | | 2008-07-03 | 6,267,300 | 88.56 | 89.18 | 85.15 | 87.25 | 00:00:00 | | 2008-07-07 | 10,440,500 | 86.88 | 87.71 | 83.42 | 84.42 | 00:00:00 | | 2008-07-08 | 14,263,100 | 83.02 | 83.02 | 79.34 | 82.53 | 00:00:00 | | 2008-07-09 | 9,643,900 | 83.29 | 83.96 | 80.87 | 80.99 | 00:00:00 | | 2008-07-10 | 9,971,400 | 81.14 | 83.75 | 80.18 | 83.60 | 00:00:00 | | 2008-07-11 | 9,114,700 | 84.30 | 86.04 | 83.12 | 84.05 | 00:00:00 | | 2008-07-14 | 5,668,200 | 84.13 | 85.73 | 83.06 | 84.06 | 00:00:00 | | 2008-07-15 | 10,488,100 | 84.19 | 84.50 | 79.25 | 80.20 | 00:00:00 | | 2008-07-16 | 19,497,000 | 80.00 | 80.13 | 75.25 | 77.00 | 00:00:00 | | 2008-07-17 | 14,001,900 | 77.97 | 79.70 | 73.12 | 75.10 | 00:00:00 | | 2008-07-18 | 10,331,900 | 77.24 | 78.19 | 75.41 | 77.59 | 00:00:00 | | 2008-07-21 | 8,144,700 | 77.87 | 80.41 | 77.65 | 79.97 | 00:00:00 | | 2008-07-22 | 9,366,800 | 79.24 | 79.46 | 76.06 | 77.00 | 00:00:00 | | 2008-07-23 | 16,138,300 | 76.22 | 77.62 | 71.76 | 72.22 | 00:00:00 | | 2008-07-24 | 17,947,300 | 73.56 | 74.92 | 70.22 | 73.34 | 00:00:00 | | 2008-07-25 | 10,513,000 | 73.20 | 77.02 | 72.70 | 75.71 | 00:00:00 | | 2008-07-28 | 8,772,900 | 76.69 | 78.34 | 75.36 | 76.08 | 00:00:00 | | 2008-07-29 | 10,212,400 | 76.22 | 76.86 | 73.67 | 75.95 | 00:00:00 | | 2008-07-30 | 12,823,600 | 76.21 | 81.70 | 75.12 | 80.69 | 00:00:00 | | 2008-07-31 | 9,055,200 | 79.85 | 80.26 | 77.88 | 78.83 | 00:00:00 | | 2008-08-01 | 7,095,000 | 78.87 | 80.90 | 78.75 | 79.31 | 00:00:00 | | 2008-08-04 | 9,843,700 | 79.07 | 79.89 | 73.78 | 74.23 | 00:00:00 | | 2008-08-05 | 9,063,500 | 73.79 | 75.86 | 72.70 | 75.61 | 00:00:00 | | 2008-08-06 | 7,785,900 | 75.80 | 78.22 | 75.49 | 77.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
