|
 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 | | 2009-01-28 | 9,403,600 | 58.22 | 59.90 | 56.81 | 59.38 | 00:00:00 | | 2009-01-29 | 9,502,300 | 58.06 | 59.52 | 56.81 | 56.82 | 00:00:00 | | 2009-01-30 | 9,940,200 | 57.97 | 57.99 | 54.04 | 54.55 | 00:00:00 | | 2009-02-02 | 6,565,300 | 53.39 | 54.75 | 52.80 | 54.15 | 00:00:00 | | 2009-02-03 | 7,126,400 | 54.61 | 55.93 | 54.22 | 55.28 | 00:00:00 | | 2009-02-04 | 9,026,200 | 56.01 | 57.13 | 54.95 | 55.73 | 00:00:00 | | 2009-02-05 | 9,143,900 | 55.00 | 56.70 | 54.92 | 56.15 | 00:00:00 | | 2009-02-06 | 7,939,000 | 55.52 | 57.07 | 54.66 | 56.77 | 00:00:00 | | 2009-02-09 | 9,088,200 | 57.08 | 59.03 | 56.85 | 58.61 | 00:00:00 | | 2009-02-10 | 11,386,100 | 58.74 | 59.37 | 54.66 | 55.44 | 00:00:00 | | 2009-02-11 | 10,536,500 | 56.40 | 57.53 | 54.96 | 55.79 | 00:00:00 | | 2009-02-12 | 9,199,700 | 54.87 | 55.95 | 53.56 | 55.84 | 00:00:00 | | 2009-02-13 | 6,715,900 | 55.44 | 57.49 | 55.24 | 56.58 | 00:00:00 | | 2009-02-17 | 9,250,800 | 54.66 | 54.71 | 52.35 | 52.36 | 00:00:00 | | 2009-02-18 | 7,838,500 | 52.85 | 53.21 | 51.05 | 51.54 | 00:00:00 | | 2009-02-19 | 9,019,900 | 51.89 | 52.91 | 51.05 | 51.31 | 00:00:00 | | 2009-02-20 | 9,292,000 | 50.10 | 50.92 | 48.65 | 50.06 | 00:00:00 | | 2009-02-23 | 8,089,200 | 50.99 | 51.48 | 47.50 | 47.56 | 00:00:00 | | 2009-02-24 | 9,469,000 | 48.34 | 50.76 | 47.66 | 50.47 | 00:00:00 | | 2009-02-25 | 8,610,500 | 50.15 | 51.41 | 48.76 | 50.13 | 00:00:00 | | 2009-02-26 | 10,650,800 | 51.11 | 54.02 | 50.84 | 52.50 | 00:00:00 | | 2009-02-27 | 10,559,300 | 51.33 | 53.42 | 50.68 | 51.87 | 00:00:00 | | 2009-03-02 | 12,723,800 | 50.30 | 50.34 | 48.27 | 48.87 | 00:00:00 | | 2009-03-03 | 11,221,500 | 49.33 | 50.51 | 48.24 | 48.78 | 00:00:00 | | 2009-03-04 | 12,717,800 | 49.97 | 53.64 | 49.82 | 52.82 | 00:00:00 | | 2009-03-05 | 10,624,300 | 51.11 | 52.45 | 49.25 | 50.04 | 00:00:00 | | 2009-03-06 | 11,148,700 | 50.70 | 52.33 | 48.70 | 50.54 | 00:00:00 | | 2009-03-09 | 8,386,200 | 49.60 | 51.80 | 48.93 | 50.39 | 00:00:00 | | 2009-03-10 | 10,912,400 | 52.27 | 54.93 | 51.54 | 53.56 | 00:00:00 | | 2009-03-11 | 8,764,500 | 53.24 | 55.27 | 52.55 | 53.82 | 00:00:00 | | 2009-03-12 | 9,377,700 | 54.45 | 56.84 | 53.77 | 56.46 | 00:00:00 | | 2009-03-13 | 9,052,300 | 56.75 | 56.99 | 53.60 | 54.69 | 00:00:00 | | 2009-03-16 | 9,695,400 | 53.91 | 54.83 | 53.20 | 53.59 | 00:00:00 | | 2009-03-17 | 7,638,400 | 53.80 | 55.59 | 52.79 | 55.59 | 00:00:00 | | 2009-03-18 | 9,294,400 | 54.95 | 57.78 | 53.39 | 56.84 | 00:00:00 | | 2009-03-19 | 10,956,600 | 57.95 | 60.80 | 57.70 | 58.98 | 00:00:00 | | 2009-03-20 | 9,673,600 | 59.18 | 60.00 | 56.56 | 56.74 | 00:00:00 | | 2009-03-23 | 9,003,600 | 58.58 | 60.98 | 58.12 | 60.97 | 00:00:00 | | 2009-03-24 | 7,138,000 | 59.89 | 60.17 | 58.49 | 58.93 | 00:00:00 | | 2009-03-25 | 9,045,500 | 59.24 | 59.72 | 57.00 | 58.76 | 00:00:00 | | 2009-03-26 | 8,921,700 | 59.56 | 59.80 | 57.79 | 58.78 | 00:00:00 | | 2009-03-27 | 9,424,000 | 57.57 | 58.76 | 56.99 | 57.96 | 00:00:00 | | 2009-03-30 | 8,176,900 | 56.46 | 56.77 | 55.30 | 56.20 | 00:00:00 | | 2009-03-31 | 7,480,600 | 56.98 | 57.53 | 55.63 | 55.65 | 00:00:00 | | 2009-04-01 | 8,359,600 | 54.62 | 57.63 | 54.00 | 57.33 | 00:00:00 | | 2009-04-02 | 9,566,300 | 59.42 | 62.00 | 59.35 | 60.11 | 00:00:00 | | 2009-04-03 | 9,030,500 | 59.94 | 61.57 | 59.40 | 60.39 | 00:00:00 | | 2009-04-06 | 9,708,100 | 59.41 | 59.69 | 56.85 | 57.72 | 00:00:00 | | 2009-04-07 | 7,420,500 | 56.80 | 56.83 | 55.42 | 55.73 | 00:00:00 | | 2009-04-08 | 6,011,900 | 55.96 | 57.35 | 54.22 | 56.77 | 00:00:00 | | 2009-04-09 | 5,822,200 | 58.51 | 59.06 | 57.88 | 58.53 | 00:00:00 | | 2009-04-13 | 5,096,900 | 57.75 | 59.48 | 56.71 | 58.72 | 00:00:00 | | 2009-04-14 | 6,002,400 | 57.90 | 59.44 | 57.60 | 57.85 | 00:00:00 | | 2009-04-15 | 4,934,500 | 57.76 | 59.38 | 57.41 | 58.34 | 00:00:00 | | 2009-04-16 | 5,307,700 | 59.30 | 59.57 | 57.43 | 58.98 | 00:00:00 | | 2009-04-17 | 7,304,900 | 59.32 | 59.97 | 58.74 | 59.64 | 00:00:00 | | 2009-04-20 | 7,135,900 | 58.18 | 58.46 | 55.51 | 55.88 | 00:00:00 | | 2009-04-21 | 8,461,300 | 55.04 | 56.30 | 51.52 | 56.06 | 00:00:00 | | 2009-04-22 | 7,745,500 | 55.27 | 56.73 | 55.00 | 55.56 | 00:00:00 | | 2009-04-23 | 9,513,700 | 56.29 | 56.39 | 54.63 | 55.97 | 00:00:00 | | 2009-04-24 | 8,708,800 | 56.78 | 57.49 | 55.41 | 55.87 | 00:00:00 | | 2009-04-27 | 6,775,800 | 54.83 | 55.18 | 53.73 | 54.81 | 00:00:00 | | 2009-04-28 | 6,108,400 | 54.19 | 55.87 | 53.00 | 54.77 | 00:00:00 | | 2009-04-29 | 7,931,300 | 55.93 | 58.33 | 55.25 | 57.40 | 00:00:00 | | 2009-04-30 | 6,741,700 | 57.75 | 58.46 | 55.41 | 56.29 | 00:00:00 | | 2009-05-01 | 6,452,200 | 56.56 | 58.95 | 56.35 | 58.47 | 00:00:00 | | 2009-05-04 | 7,855,600 | 59.06 | 61.14 | 58.41 | 60.90 | 00:00:00 | | 2009-05-05 | 5,250,500 | 61.41 | 61.71 | 59.90 | 60.47 | 00:00:00 | | 2009-05-06 | 9,242,800 | 61.59 | 65.45 | 61.45 | 64.58 | 00:00:00 | | 2009-05-07 | 8,077,600 | 66.01 | 66.10 | 61.33 | 62.47 | 00:00:00 | | 2009-05-08 | 7,528,200 | 63.65 | 66.14 | 63.51 | 65.32 | 00:00:00 | | 2009-05-11 | 5,769,700 | 64.41 | 64.41 | 61.95 | 62.88 | 00:00:00 | | 2009-05-12 | 7,824,400 | 63.37 | 64.20 | 61.28 | 63.17 | 00:00:00 | | 2009-05-13 | 6,064,200 | 62.14 | 62.79 | 60.85 | 61.33 | 00:00:00 | | 2009-05-14 | 4,616,100 | 60.78 | 62.08 | 60.28 | 61.41 | 00:00:00 | | 2009-05-15 | 6,452,200 | 61.31 | 61.90 | 59.50 | 60.03 | 00:00:00 | | 2009-05-18 | 5,892,300 | 60.79 | 62.26 | 60.79 | 61.96 | 00:00:00 | | 2009-05-19 | 5,155,900 | 61.90 | 63.31 | 61.52 | 62.28 | 00:00:00 | | 2009-05-20 | 7,217,000 | 63.09 | 65.13 | 62.78 | 63.01 | 00:00:00 | | 2009-05-21 | 7,024,200 | 61.42 | 61.46 | 60.09 | 61.24 | 00:00:00 | | 2009-05-22 | 4,788,800 | 61.77 | 62.88 | 61.24 | 62.03 | 00:00:00 | | 2009-05-26 | 6,246,400 | 61.44 | 63.64 | 60.87 | 63.39 | 00:00:00 | | 2009-05-27 | 4,855,500 | 63.83 | 64.90 | 62.58 | 62.83 | 00:00:00 | | 2009-05-28 | 7,231,000 | 63.91 | 66.27 | 63.16 | 65.47 | 00:00:00 | | 2009-05-29 | 6,742,700 | 66.64 | 67.65 | 65.94 | 67.11 | 00:00:00 | | 2009-06-01 | 7,176,500 | 68.74 | 69.97 | 68.51 | 69.34 | 00:00:00 | | 2009-06-02 | 6,960,500 | 68.76 | 69.87 | 68.42 | 69.35 | 00:00:00 | | 2009-06-03 | 7,903,100 | 68.39 | 68.39 | 65.58 | 66.87 | 00:00:00 | | 2009-06-04 | 5,471,700 | 67.83 | 69.11 | 67.41 | 68.62 | 00:00:00 | | 2009-06-05 | 6,648,800 | 69.37 | 69.68 | 67.24 | 68.56 | 00:00:00 | | 2009-06-08 | 5,516,500 | 68.08 | 68.88 | 66.49 | 68.33 | 00:00:00 | | 2009-06-09 | 4,730,300 | 69.19 | 69.75 | 68.37 | 69.04 | 00:00:00 | | 2009-06-10 | 6,794,500 | 69.86 | 70.35 | 67.72 | 69.27 | 00:00:00 | | 2009-06-11 | 5,816,400 | 69.33 | 71.59 | 69.18 | 70.63 | 00:00:00 | | 2009-06-12 | 5,535,400 | 69.97 | 69.97 | 68.25 | 68.97 | 00:00:00 | | 2009-06-15 | 6,152,200 | 68.07 | 68.41 | 66.15 | 67.08 | 00:00:00 | | 2009-06-16 | 9,381,100 | 67.71 | 67.85 | 63.47 | 64.36 | 00:00:00 | | 2009-06-17 | 6,640,300 | 63.82 | 64.34 | 62.30 | 63.80 | 00:00:00 | | 2009-06-18 | 6,122,900 | 63.75 | 65.19 | 63.52 | 64.45 | 00:00:00 | | 2009-06-19 | 10,435,400 | 65.09 | 65.28 | 64.22 | 64.52 | 00:00:00 | | 2009-06-22 | 7,380,700 | 63.21 | 63.52 | 60.87 | 61.37 | 00:00:00 | | 2009-06-23 | 7,107,300 | 62.15 | 63.01 | 60.97 | 62.73 | 00:00:00 | | 2009-06-24 | 9,162,800 | 63.23 | 64.71 | 62.73 | 64.12 | 00:00:00 | | 2009-06-25 | 9,010,800 | 63.89 | 65.79 | 63.74 | 65.46 | 00:00:00 | | 2009-06-26 | 18,211,900 | 64.93 | 65.26 | 63.88 | 64.30 | 00:00:00 | | 2009-06-29 | 9,559,000 | 64.99 | 66.62 | 64.47 | 66.13 | 00:00:00 | | 2009-06-30 | 8,734,800 | 66.18 | 66.68 | 63.96 | 65.81 | 00:00:00 | | 2009-07-01 | 8,173,000 | 66.99 | 66.99 | 64.91 | 65.18 | 00:00:00 | | 2009-07-02 | 6,773,500 | 64.17 | 64.39 | 62.60 | 63.28 | 00:00:00 | | 2009-07-06 | 10,889,100 | 61.53 | 61.89 | 60.47 | 61.70 | 00:00:00 | | 2009-07-07 | 7,026,100 | 61.58 | 61.99 | 59.77 | 59.86 | 00:00:00 | | 2009-07-08 | 9,160,500 | 59.63 | 60.84 | 58.67 | 59.57 | 00:00:00 | | 2009-07-09 | 6,578,900 | 60.59 | 62.25 | 60.22 | 61.03 | 00:00:00 | | 2009-07-10 | 4,565,700 | 59.83 | 61.15 | 59.33 | 60.75 | 00:00:00 | | 2009-07-13 | 6,459,800 | 61.25 | 62.93 | 60.03 | 62.78 | 00:00:00 | | 2009-07-14 | 7,123,900 | 63.32 | 64.67 | 63.31 | 64.29 | 00:00:00 | | 2009-07-15 | 7,086,500 | 65.22 | 66.90 | 65.22 | 66.74 | 00:00:00 | | 2009-07-16 | 6,089,800 | 66.19 | 67.70 | 65.78 | 67.27 | 00:00:00 | | 2009-07-17 | 9,112,900 | 67.10 | 67.98 | 66.82 | 67.75 | 00:00:00 | | 2009-07-20 | 6,960,900 | 68.56 | 69.66 | 68.24 | 69.52 | 00:00:00 | | 2009-07-21 | 5,126,100 | 70.51 | 70.89 | 68.81 | 70.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
