|
 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 | | 2008-08-06 | 7,785,900 | 75.80 | 78.22 | 75.49 | 77.61 | 00:00:00 | | 2008-08-07 | 7,273,400 | 78.56 | 79.10 | 76.31 | 76.37 | 00:00:00 | | 2008-08-08 | 7,990,500 | 74.90 | 76.35 | 73.68 | 76.09 | 00:00:00 | | 2008-08-11 | 6,608,900 | 76.22 | 77.16 | 74.25 | 75.89 | 00:00:00 | | 2008-08-12 | 9,248,300 | 76.75 | 77.39 | 75.00 | 75.48 | 00:00:00 | | 2008-08-13 | 8,324,200 | 75.99 | 78.75 | 75.29 | 78.13 | 00:00:00 | | 2008-08-14 | 7,134,200 | 77.77 | 78.05 | 75.90 | 77.42 | 00:00:00 | | 2008-08-15 | 8,085,300 | 77.20 | 77.24 | 73.73 | 75.71 | 00:00:00 | | 2008-08-18 | 6,013,500 | 76.44 | 77.58 | 75.40 | 75.62 | 00:00:00 | | 2008-08-19 | 6,591,500 | 74.74 | 78.24 | 74.74 | 77.73 | 00:00:00 | | 2008-08-20 | 9,456,200 | 78.79 | 81.68 | 78.49 | 81.20 | 00:00:00 | | 2008-08-21 | 8,739,300 | 82.44 | 84.95 | 81.44 | 83.81 | 00:00:00 | | 2008-08-22 | 5,418,000 | 83.25 | 83.70 | 80.90 | 81.78 | 00:00:00 | | 2008-08-25 | 5,529,100 | 81.31 | 82.96 | 80.33 | 80.84 | 00:00:00 | | 2008-08-26 | 4,001,400 | 81.37 | 82.94 | 81.00 | 82.51 | 00:00:00 | | 2008-08-27 | 5,458,800 | 83.89 | 84.96 | 83.69 | 84.17 | 00:00:00 | | 2008-08-28 | 10,118,800 | 84.89 | 85.44 | 79.91 | 80.57 | 00:00:00 | | 2008-08-29 | 6,820,000 | 81.68 | 81.71 | 78.92 | 79.36 | 00:00:00 | | 2008-09-02 | 10,150,600 | 75.93 | 76.54 | 74.31 | 75.33 | 00:00:00 | | 2008-09-03 | 7,954,900 | 75.24 | 76.68 | 73.59 | 75.49 | 00:00:00 | | 2008-09-04 | 8,861,800 | 75.49 | 76.29 | 72.47 | 73.59 | 00:00:00 | | 2008-09-05 | 6,833,600 | 73.71 | 74.03 | 71.03 | 73.27 | 00:00:00 | | 2008-09-08 | 7,850,700 | 74.83 | 74.88 | 70.80 | 71.93 | 00:00:00 | | 2008-09-09 | 13,208,000 | 70.51 | 71.55 | 66.16 | 66.17 | 00:00:00 | | 2008-09-10 | 10,155,100 | 66.65 | 70.77 | 66.51 | 69.86 | 00:00:00 | | 2008-09-11 | 9,108,500 | 69.44 | 70.50 | 67.20 | 69.86 | 00:00:00 | | 2008-09-12 | 8,580,400 | 70.02 | 73.06 | 70.02 | 72.46 | 00:00:00 | | 2008-09-15 | 10,034,500 | 67.51 | 71.44 | 66.67 | 67.66 | 00:00:00 | | 2008-09-16 | 11,028,600 | 65.24 | 70.00 | 63.96 | 69.81 | 00:00:00 | | 2008-09-17 | 13,053,700 | 69.60 | 73.53 | 67.66 | 69.05 | 00:00:00 | | 2008-09-18 | 11,088,800 | 71.26 | 74.14 | 68.47 | 70.95 | 00:00:00 | | 2008-09-19 | 15,480,700 | 74.28 | 80.76 | 73.38 | 80.50 | 00:00:00 | | 2008-09-22 | 11,091,200 | 80.36 | 84.16 | 80.15 | 81.24 | 00:00:00 | | 2008-09-23 | 8,761,400 | 80.68 | 82.14 | 76.44 | 77.16 | 00:00:00 | | 2008-09-24 | 6,467,300 | 78.09 | 78.34 | 75.88 | 76.65 | 00:00:00 | | 2008-09-25 | 7,160,800 | 76.73 | 78.80 | 76.01 | 77.88 | 00:00:00 | | 2008-09-26 | 6,378,900 | 75.70 | 77.49 | 73.68 | 77.33 | 00:00:00 | | 2008-09-29 | 14,120,400 | 73.87 | 73.87 | 64.50 | 65.00 | 00:00:00 | | 2008-09-30 | 7,811,500 | 67.69 | 70.80 | 67.00 | 70.45 | 00:00:00 | | 2008-10-01 | 9,306,500 | 70.11 | 70.11 | 65.18 | 67.42 | 00:00:00 | | 2008-10-02 | 11,740,700 | 65.88 | 65.88 | 60.59 | 61.90 | 00:00:00 | | 2008-10-03 | 9,119,400 | 62.83 | 66.65 | 61.02 | 61.53 | 00:00:00 | | 2008-10-06 | 14,781,000 | 59.00 | 59.94 | 52.62 | 58.81 | 00:00:00 | | 2008-10-07 | 11,942,300 | 60.07 | 60.81 | 53.53 | 53.88 | 00:00:00 | | 2008-10-08 | 17,896,700 | 52.26 | 57.78 | 51.15 | 54.55 | 00:00:00 | | 2008-10-09 | 11,654,000 | 56.19 | 56.57 | 47.77 | 48.00 | 00:00:00 | | 2008-10-10 | 20,790,200 | 44.62 | 47.89 | 40.69 | 43.90 | 00:00:00 | | 2008-10-13 | 16,710,400 | 48.03 | 51.91 | 46.01 | 51.27 | 00:00:00 | | 2008-10-14 | 13,030,700 | 53.93 | 55.26 | 49.85 | 52.56 | 00:00:00 | | 2008-10-15 | 15,687,700 | 49.94 | 50.29 | 42.20 | 42.84 | 00:00:00 | | 2008-10-16 | 19,072,300 | 43.76 | 46.78 | 39.93 | 46.34 | 00:00:00 | | 2008-10-17 | 12,611,200 | 44.95 | 51.00 | 44.09 | 46.50 | 00:00:00 | | 2008-10-20 | 9,084,700 | 48.60 | 53.88 | 47.67 | 53.53 | 00:00:00 | | 2008-10-21 | 10,816,200 | 51.69 | 52.24 | 48.00 | 49.53 | 00:00:00 | | 2008-10-22 | 11,656,700 | 46.85 | 47.25 | 43.62 | 44.90 | 00:00:00 | | 2008-10-23 | 11,304,800 | 45.82 | 49.30 | 43.92 | 48.59 | 00:00:00 | | 2008-10-24 | 8,862,700 | 42.60 | 47.12 | 41.60 | 45.69 | 00:00:00 | | 2008-10-27 | 11,110,400 | 44.03 | 46.40 | 41.50 | 42.08 | 00:00:00 | | 2008-10-28 | 10,185,500 | 45.37 | 49.77 | 42.01 | 49.70 | 00:00:00 | | 2008-10-29 | 13,820,500 | 51.35 | 54.44 | 47.80 | 50.81 | 00:00:00 | | 2008-10-30 | 10,617,200 | 52.11 | 55.11 | 50.14 | 54.73 | 00:00:00 | | 2008-10-31 | 8,947,600 | 53.81 | 57.74 | 53.03 | 55.54 | 00:00:00 | | 2008-11-03 | 6,684,700 | 54.71 | 56.25 | 51.98 | 53.17 | 00:00:00 | | 2008-11-04 | 10,659,100 | 54.28 | 58.64 | 54.22 | 58.08 | 00:00:00 | | 2008-11-05 | 8,682,700 | 56.00 | 57.67 | 53.44 | 53.94 | 00:00:00 | | 2008-11-06 | 9,786,300 | 53.12 | 53.98 | 51.02 | 51.51 | 00:00:00 | | 2008-11-07 | 8,555,600 | 52.62 | 53.20 | 50.11 | 52.46 | 00:00:00 | | 2008-11-10 | 5,785,000 | 55.84 | 55.84 | 51.21 | 52.99 | 00:00:00 | | 2008-11-11 | 7,543,300 | 51.04 | 52.05 | 49.39 | 50.41 | 00:00:00 | | 2008-11-12 | 10,422,400 | 49.07 | 49.20 | 45.01 | 45.07 | 00:00:00 | | 2008-11-13 | 13,658,500 | 45.39 | 50.22 | 42.09 | 50.13 | 00:00:00 | | 2008-11-14 | 10,480,300 | 48.50 | 51.38 | 46.55 | 48.19 | 00:00:00 | | 2008-11-17 | 5,777,000 | 47.69 | 49.48 | 46.92 | 47.01 | 00:00:00 | | 2008-11-18 | 8,822,800 | 47.15 | 49.69 | 46.36 | 48.63 | 00:00:00 | | 2008-11-19 | 9,444,600 | 48.09 | 49.40 | 45.80 | 46.12 | 00:00:00 | | 2008-11-20 | 12,117,800 | 45.12 | 45.84 | 40.18 | 40.72 | 00:00:00 | | 2008-11-21 | 15,324,700 | 42.40 | 47.56 | 41.50 | 47.01 | 00:00:00 | | 2008-11-24 | 11,046,000 | 47.91 | 52.08 | 47.00 | 50.55 | 00:00:00 | | 2008-11-25 | 10,184,000 | 51.79 | 51.94 | 48.55 | 51.03 | 00:00:00 | | 2008-11-26 | 7,865,800 | 49.70 | 55.41 | 49.70 | 55.28 | 00:00:00 | | 2008-11-28 | 4,356,900 | 54.06 | 54.62 | 52.37 | 54.14 | 00:00:00 | | 2008-12-01 | 11,999,000 | 51.15 | 51.50 | 45.68 | 45.89 | 00:00:00 | | 2008-12-02 | 11,400,900 | 48.12 | 48.74 | 45.40 | 47.33 | 00:00:00 | | 2008-12-03 | 10,072,900 | 46.25 | 48.18 | 45.10 | 47.96 | 00:00:00 | | 2008-12-04 | 9,803,000 | 46.40 | 47.33 | 43.20 | 43.94 | 00:00:00 | | 2008-12-05 | 9,492,200 | 43.24 | 46.84 | 41.27 | 46.19 | 00:00:00 | | 2008-12-08 | 10,952,600 | 48.54 | 52.18 | 47.54 | 51.18 | 00:00:00 | | 2008-12-09 | 8,468,700 | 50.06 | 52.56 | 49.54 | 51.57 | 00:00:00 | | 2008-12-10 | 11,147,100 | 52.81 | 57.50 | 52.80 | 57.28 | 00:00:00 | | 2008-12-11 | 12,861,100 | 58.29 | 60.90 | 56.42 | 57.83 | 00:00:00 | | 2008-12-12 | 8,867,600 | 54.86 | 56.35 | 53.43 | 55.12 | 00:00:00 | | 2008-12-15 | 7,648,100 | 57.05 | 58.50 | 53.52 | 54.77 | 00:00:00 | | 2008-12-16 | 9,057,900 | 55.30 | 57.57 | 53.66 | 57.44 | 00:00:00 | | 2008-12-17 | 7,793,700 | 56.49 | 59.42 | 56.09 | 57.46 | 00:00:00 | | 2008-12-18 | 8,572,600 | 56.99 | 57.50 | 54.17 | 54.92 | 00:00:00 | | 2008-12-19 | 11,189,900 | 53.66 | 57.37 | 53.66 | 56.55 | 00:00:00 | | 2008-12-22 | 6,853,300 | 56.72 | 57.71 | 53.27 | 54.38 | 00:00:00 | | 2008-12-23 | 6,009,200 | 56.10 | 56.80 | 53.10 | 53.76 | 00:00:00 | | 2008-12-24 | 1,946,300 | 53.36 | 53.69 | 51.87 | 52.94 | 00:00:00 | | 2008-12-26 | 2,207,100 | 53.45 | 54.26 | 52.79 | 54.14 | 00:00:00 | | 2008-12-29 | 6,026,000 | 56.10 | 57.15 | 55.21 | 56.36 | 00:00:00 | | 2008-12-30 | 6,560,900 | 56.59 | 58.68 | 55.98 | 58.44 | 00:00:00 | | 2008-12-31 | 7,618,200 | 57.99 | 60.97 | 57.50 | 59.99 | 00:00:00 | | 2009-01-02 | 6,795,800 | 60.61 | 62.65 | 59.50 | 62.16 | 00:00:00 | | 2009-01-05 | 9,914,900 | 61.94 | 63.97 | 60.88 | 61.74 | 00:00:00 | | 2009-01-06 | 13,243,600 | 62.79 | 64.00 | 61.03 | 61.64 | 00:00:00 | | 2009-01-07 | 8,589,600 | 60.92 | 61.05 | 57.30 | 58.11 | 00:00:00 | | 2009-01-08 | 6,232,300 | 57.76 | 59.44 | 57.64 | 59.00 | 00:00:00 | | 2009-01-09 | 7,039,300 | 58.95 | 59.23 | 56.08 | 56.30 | 00:00:00 | | 2009-01-12 | 7,378,300 | 55.25 | 55.92 | 53.94 | 54.37 | 00:00:00 | | 2009-01-13 | 8,528,800 | 55.34 | 56.58 | 54.10 | 56.31 | 00:00:00 | | 2009-01-14 | 8,493,500 | 54.99 | 55.45 | 53.00 | 53.74 | 00:00:00 | | 2009-01-15 | 11,258,900 | 53.59 | 53.92 | 51.08 | 53.53 | 00:00:00 | | 2009-01-16 | 8,254,300 | 54.81 | 55.79 | 52.56 | 53.53 | 00:00:00 | | 2009-01-20 | 9,253,700 | 52.25 | 54.21 | 50.54 | 50.88 | 00:00:00 | | 2009-01-21 | 9,205,100 | 51.43 | 56.10 | 51.30 | 55.79 | 00:00:00 | | 2009-01-22 | 7,317,100 | 54.61 | 55.60 | 52.95 | 54.16 | 00:00:00 | | 2009-01-23 | 9,358,900 | 52.72 | 56.10 | 52.15 | 55.54 | 00:00:00 | | 2009-01-26 | 7,916,500 | 55.62 | 58.22 | 55.57 | 56.82 | 00:00:00 | | 2009-01-27 | 8,628,500 | 56.88 | 57.33 | 55.28 | 56.73 | 00:00:00 | | 2009-01-28 | 9,403,600 | 58.22 | 59.90 | 56.81 | 59.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
