|
 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 | | 2000-06-23 | 1,520,400 | 23.25 | 23.87 | 23.25 | 23.44 | 00:00:00 | | 2000-06-26 | 2,141,600 | 23.12 | 23.25 | 22.25 | 22.31 | 00:00:00 | | 2000-06-27 | 1,956,600 | 22.06 | 22.19 | 21.69 | 21.94 | 00:00:00 | | 2000-06-28 | 1,082,800 | 22.12 | 22.31 | 21.62 | 21.70 | 00:00:00 | | 2000-06-29 | 1,795,400 | 21.69 | 21.87 | 21.25 | 21.44 | 00:00:00 | | 2000-06-30 | 2,684,400 | 21.50 | 21.75 | 21.00 | 21.06 | 00:00:00 | | 2000-07-03 | 701,000 | 21.19 | 21.69 | 21.12 | 21.56 | 00:00:00 | | 2000-07-05 | 1,997,400 | 21.56 | 21.62 | 20.50 | 20.56 | 00:00:00 | | 2000-07-06 | 2,304,600 | 20.87 | 21.31 | 20.56 | 21.00 | 00:00:00 | | 2000-07-07 | 1,603,800 | 21.25 | 21.31 | 20.81 | 21.00 | 00:00:00 | | 2000-07-10 | 1,744,600 | 20.87 | 21.25 | 20.62 | 20.81 | 00:00:00 | | 2000-07-11 | 2,846,000 | 20.75 | 22.94 | 20.62 | 22.27 | 00:00:00 | | 2000-07-12 | 1,607,800 | 22.25 | 22.25 | 21.44 | 21.50 | 00:00:00 | | 2000-07-13 | 1,380,000 | 21.37 | 21.44 | 20.87 | 21.12 | 00:00:00 | | 2000-07-14 | 1,125,400 | 21.12 | 21.44 | 20.81 | 21.00 | 00:00:00 | | 2000-07-17 | 1,268,200 | 21.00 | 21.06 | 20.44 | 20.55 | 00:00:00 | | 2000-07-18 | 1,947,200 | 20.75 | 21.19 | 20.19 | 20.37 | 00:00:00 | | 2000-07-19 | 1,848,200 | 20.87 | 21.06 | 20.06 | 20.06 | 00:00:00 | | 2000-07-20 | 2,673,400 | 20.25 | 20.56 | 20.06 | 20.12 | 00:00:00 | | 2000-07-21 | 1,545,400 | 20.25 | 20.25 | 19.81 | 19.81 | 00:00:00 | | 2000-07-24 | 3,363,800 | 19.81 | 20.12 | 19.06 | 19.25 | 00:00:00 | | 2000-07-25 | 2,752,800 | 19.31 | 19.87 | 18.62 | 18.87 | 00:00:00 | | 2000-07-26 | 2,467,400 | 19.00 | 19.25 | 18.56 | 18.69 | 00:00:00 | | 2000-07-27 | 4,411,000 | 18.56 | 19.75 | 18.56 | 19.25 | 00:00:00 | | 2000-07-28 | 1,211,000 | 19.50 | 19.81 | 19.31 | 19.45 | 00:00:00 | | 2000-07-31 | 3,895,000 | 19.50 | 20.25 | 19.06 | 20.25 | 00:00:00 | | 2000-08-01 | 1,748,200 | 20.25 | 20.25 | 19.56 | 19.75 | 00:00:00 | | 2000-08-02 | 2,157,400 | 19.50 | 20.12 | 19.50 | 19.87 | 00:00:00 | | 2000-08-03 | 1,965,600 | 19.87 | 20.12 | 19.75 | 19.87 | 00:00:00 | | 2000-08-04 | 1,268,200 | 19.81 | 19.87 | 19.56 | 19.81 | 00:00:00 | | 2000-08-07 | 2,004,400 | 20.37 | 20.56 | 19.87 | 20.27 | 00:00:00 | | 2000-08-08 | 1,364,600 | 20.62 | 20.69 | 19.94 | 20.06 | 00:00:00 | | 2000-08-09 | 1,391,000 | 20.12 | 20.50 | 20.06 | 20.25 | 00:00:00 | | 2000-08-10 | 1,446,000 | 20.25 | 20.44 | 20.19 | 20.33 | 00:00:00 | | 2000-08-11 | 1,371,200 | 20.31 | 20.31 | 20.06 | 20.25 | 00:00:00 | | 2000-08-14 | 2,827,600 | 20.50 | 21.00 | 20.12 | 20.62 | 00:00:00 | | 2000-08-15 | 2,239,600 | 20.87 | 21.00 | 20.56 | 20.62 | 00:00:00 | | 2000-08-16 | 1,642,400 | 20.50 | 20.87 | 20.50 | 20.69 | 00:00:00 | | 2000-08-17 | 2,561,000 | 21.25 | 21.94 | 21.19 | 21.69 | 00:00:00 | | 2000-08-18 | 1,924,000 | 22.12 | 22.12 | 21.25 | 21.31 | 00:00:00 | | 2000-08-21 | 2,182,800 | 21.37 | 21.37 | 21.06 | 21.25 | 00:00:00 | | 2000-08-22 | 1,771,000 | 21.37 | 21.56 | 21.31 | 21.50 | 00:00:00 | | 2000-08-23 | 3,846,000 | 21.50 | 22.19 | 21.50 | 22.03 | 00:00:00 | | 2000-08-24 | 1,836,800 | 21.62 | 21.69 | 21.12 | 21.25 | 00:00:00 | | 2000-08-25 | 1,056,600 | 21.31 | 21.62 | 20.81 | 21.44 | 00:00:00 | | 2000-08-28 | 1,737,200 | 21.44 | 21.81 | 21.19 | 21.44 | 00:00:00 | | 2000-08-29 | 1,100,600 | 21.37 | 21.50 | 21.25 | 21.39 | 00:00:00 | | 2000-08-30 | 1,836,800 | 21.12 | 21.25 | 20.87 | 21.11 | 00:00:00 | | 2000-08-31 | 3,868,200 | 21.94 | 22.06 | 21.44 | 21.61 | 00:00:00 | | 2000-09-01 | 2,858,200 | 21.87 | 22.50 | 21.75 | 22.25 | 00:00:00 | | 2000-09-05 | 1,603,400 | 22.50 | 22.56 | 21.81 | 22.44 | 00:00:00 | | 2000-09-06 | 2,266,200 | 22.19 | 23.00 | 22.19 | 22.81 | 00:00:00 | | 2000-09-07 | 2,391,800 | 22.69 | 23.00 | 22.56 | 22.87 | 00:00:00 | | 2000-09-08 | 2,268,400 | 22.75 | 22.87 | 22.56 | 22.78 | 00:00:00 | | 2000-09-11 | 1,727,200 | 22.69 | 23.56 | 22.56 | 23.44 | 00:00:00 | | 2000-09-12 | 1,246,800 | 23.44 | 23.56 | 23.12 | 23.37 | 00:00:00 | | 2000-09-13 | 1,104,600 | 23.31 | 23.37 | 22.75 | 22.87 | 00:00:00 | | 2000-09-14 | 1,656,200 | 22.56 | 22.62 | 22.19 | 22.44 | 00:00:00 | | 2000-09-15 | 3,963,800 | 23.00 | 24.37 | 23.00 | 23.81 | 00:00:00 | | 2000-09-18 | 3,005,400 | 24.06 | 24.45 | 23.87 | 24.45 | 00:00:00 | | 2000-09-19 | 2,849,000 | 24.19 | 24.37 | 23.50 | 23.50 | 00:00:00 | | 2000-09-20 | 2,539,600 | 23.87 | 24.00 | 22.50 | 22.50 | 00:00:00 | | 2000-09-21 | 3,606,800 | 22.56 | 22.62 | 21.75 | 22.19 | 00:00:00 | | 2000-09-22 | 2,333,400 | 22.25 | 22.50 | 22.00 | 22.30 | 00:00:00 | | 2000-09-25 | 3,860,000 | 22.06 | 22.06 | 20.81 | 21.37 | 00:00:00 | | 2000-09-26 | 2,860,600 | 21.44 | 22.37 | 21.44 | 21.75 | 00:00:00 | | 2000-09-27 | 1,701,600 | 21.94 | 22.50 | 21.87 | 22.44 | 00:00:00 | | 2000-09-28 | 1,522,800 | 22.44 | 22.44 | 21.81 | 21.95 | 00:00:00 | | 2000-09-29 | 3,081,800 | 22.12 | 22.56 | 21.69 | 21.81 | 00:00:00 | | 2000-10-02 | 3,617,200 | 22.00 | 22.12 | 21.75 | 22.12 | 00:00:00 | | 2000-10-03 | 2,987,800 | 22.12 | 22.50 | 21.87 | 22.19 | 00:00:00 | | 2000-10-04 | 2,958,200 | 22.25 | 22.25 | 20.94 | 21.06 | 00:00:00 | | 2000-10-05 | 2,269,000 | 21.19 | 21.31 | 20.37 | 21.00 | 00:00:00 | | 2000-10-06 | 2,509,600 | 20.75 | 21.25 | 20.31 | 20.62 | 00:00:00 | | 2000-10-09 | 3,386,800 | 20.37 | 20.81 | 20.31 | 20.81 | 00:00:00 | | 2000-10-10 | 2,620,000 | 20.87 | 21.75 | 20.87 | 21.50 | 00:00:00 | | 2000-10-11 | 2,801,800 | 21.87 | 22.06 | 21.00 | 21.44 | 00:00:00 | | 2000-10-12 | 2,363,400 | 21.69 | 22.00 | 21.25 | 21.69 | 00:00:00 | | 2000-10-13 | 2,351,600 | 21.62 | 21.69 | 20.50 | 20.69 | 00:00:00 | | 2000-10-16 | 2,115,000 | 20.69 | 20.81 | 20.12 | 20.37 | 00:00:00 | | 2000-10-17 | 1,725,600 | 20.56 | 21.00 | 20.31 | 20.37 | 00:00:00 | | 2000-10-18 | 1,774,400 | 20.75 | 20.81 | 20.12 | 20.25 | 00:00:00 | | 2000-10-19 | 2,170,000 | 20.06 | 20.62 | 19.81 | 20.12 | 00:00:00 | | 2000-10-20 | 1,540,400 | 20.00 | 20.50 | 20.00 | 20.44 | 00:00:00 | | 2000-10-23 | 2,027,800 | 20.81 | 20.87 | 20.25 | 20.50 | 00:00:00 | | 2000-10-24 | 2,082,200 | 20.69 | 20.81 | 19.75 | 19.87 | 00:00:00 | | 2000-10-25 | 1,874,000 | 19.69 | 19.94 | 19.19 | 19.37 | 00:00:00 | | 2000-10-26 | 1,254,000 | 19.50 | 19.94 | 19.25 | 19.62 | 00:00:00 | | 2000-10-27 | 1,126,200 | 19.37 | 19.75 | 19.06 | 19.37 | 00:00:00 | | 2000-10-30 | 3,584,400 | 19.56 | 20.12 | 19.37 | 20.12 | 00:00:00 | | 2000-10-31 | 2,738,400 | 20.25 | 20.37 | 19.62 | 19.87 | 00:00:00 | | 2000-11-01 | 2,690,600 | 20.06 | 20.62 | 20.00 | 20.62 | 00:00:00 | | 2000-11-02 | 2,548,200 | 20.62 | 20.62 | 19.75 | 19.94 | 00:00:00 | | 2000-11-03 | 1,698,800 | 19.87 | 20.25 | 19.81 | 20.06 | 00:00:00 | | 2000-11-06 | 1,927,400 | 20.06 | 20.19 | 19.94 | 20.06 | 00:00:00 | | 2000-11-07 | 3,502,200 | 20.06 | 21.00 | 19.87 | 20.69 | 00:00:00 | | 2000-11-08 | 2,042,400 | 20.87 | 20.94 | 20.37 | 20.50 | 00:00:00 | | 2000-11-09 | 1,288,200 | 20.56 | 20.87 | 20.19 | 20.44 | 00:00:00 | | 2000-11-10 | 932,600 | 20.44 | 20.87 | 20.31 | 20.31 | 00:00:00 | | 2000-11-13 | 1,431,600 | 20.31 | 20.87 | 20.00 | 20.00 | 00:00:00 | | 2000-11-14 | 1,692,800 | 20.19 | 21.00 | 20.06 | 20.81 | 00:00:00 | | 2000-11-15 | 1,769,600 | 20.94 | 21.12 | 20.75 | 20.94 | 00:00:00 | | 2000-11-16 | 2,669,000 | 21.00 | 21.19 | 20.87 | 20.94 | 00:00:00 | | 2000-11-17 | 2,101,000 | 21.00 | 21.37 | 20.81 | 21.12 | 00:00:00 | | 2000-11-20 | 1,622,200 | 21.12 | 21.19 | 20.69 | 20.75 | 00:00:00 | | 2000-11-21 | 3,784,600 | 20.94 | 22.00 | 20.75 | 21.94 | 00:00:00 | | 2000-11-22 | 2,085,000 | 21.94 | 21.94 | 21.44 | 21.50 | 00:00:00 | | 2000-11-24 | 898,200 | 21.50 | 22.00 | 21.50 | 21.87 | 00:00:00 | | 2000-11-27 | 2,680,000 | 21.94 | 22.37 | 21.56 | 22.19 | 00:00:00 | | 2000-11-28 | 3,663,400 | 22.37 | 22.75 | 22.25 | 22.75 | 00:00:00 | | 2000-11-29 | 3,150,600 | 22.62 | 22.69 | 21.94 | 22.37 | 00:00:00 | | 2000-11-30 | 3,323,800 | 22.62 | 22.62 | 21.00 | 21.62 | 00:00:00 | | 2000-12-01 | 3,342,800 | 21.87 | 22.94 | 21.87 | 22.56 | 00:00:00 | | 2000-12-04 | 2,170,600 | 22.37 | 22.94 | 22.37 | 22.87 | 00:00:00 | | 2000-12-05 | 2,145,600 | 22.94 | 22.94 | 21.87 | 22.31 | 00:00:00 | | 2000-12-06 | 5,166,600 | 22.44 | 22.50 | 21.69 | 21.75 | 00:00:00 | | 2000-12-07 | 2,024,400 | 21.94 | 22.12 | 21.12 | 21.44 | 00:00:00 | | 2000-12-08 | 2,286,600 | 21.19 | 21.50 | 20.56 | 21.37 | 00:00:00 | | 2000-12-11 | 2,050,400 | 21.50 | 21.69 | 20.94 | 21.44 | 00:00:00 | | 2000-12-12 | 1,261,800 | 21.62 | 21.81 | 21.44 | 21.62 | 00:00:00 | | 2000-12-13 | 1,526,200 | 21.81 | 22.19 | 21.56 | 21.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
