|
 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 | | 2000-12-13 | 1,526,200 | 21.81 | 22.19 | 21.56 | 21.75 | 00:00:00 | | 2000-12-14 | 1,955,600 | 21.75 | 22.00 | 20.94 | 21.25 | 00:00:00 | | 2000-12-15 | 2,627,200 | 21.12 | 21.81 | 21.12 | 21.19 | 00:00:00 | | 2000-12-18 | 3,209,000 | 21.87 | 23.00 | 21.87 | 22.87 | 00:00:00 | | 2000-12-19 | 2,261,600 | 22.94 | 23.31 | 22.81 | 22.94 | 00:00:00 | | 2000-12-20 | 2,082,400 | 22.69 | 23.37 | 22.44 | 23.06 | 00:00:00 | | 2000-12-21 | 3,367,200 | 22.56 | 23.62 | 22.56 | 23.37 | 00:00:00 | | 2000-12-22 | 1,633,200 | 23.00 | 23.87 | 22.94 | 23.75 | 00:00:00 | | 2000-12-26 | 2,784,000 | 23.69 | 25.00 | 23.62 | 25.00 | 00:00:00 | | 2000-12-27 | 2,615,000 | 24.87 | 25.50 | 24.69 | 25.50 | 00:00:00 | | 2000-12-28 | 2,096,800 | 25.12 | 25.56 | 25.06 | 25.37 | 00:00:00 | | 2000-12-29 | 2,706,200 | 25.19 | 25.31 | 24.19 | 24.25 | 00:00:00 | | 2001-01-02 | 2,413,800 | 24.00 | 25.19 | 23.94 | 24.19 | 00:00:00 | | 2001-01-03 | 2,226,600 | 24.00 | 24.31 | 23.19 | 23.62 | 00:00:00 | | 2001-01-04 | 2,627,200 | 23.44 | 23.75 | 23.09 | 23.50 | 00:00:00 | | 2001-01-05 | 2,959,400 | 23.50 | 24.56 | 23.50 | 24.06 | 00:00:00 | | 2001-01-08 | 1,724,400 | 23.87 | 24.31 | 23.25 | 23.94 | 00:00:00 | | 2001-01-09 | 1,662,800 | 23.69 | 23.75 | 22.94 | 23.25 | 00:00:00 | | 2001-01-10 | 1,737,400 | 23.25 | 23.62 | 23.25 | 23.44 | 00:00:00 | | 2001-01-11 | 1,625,400 | 23.37 | 23.75 | 23.37 | 23.37 | 00:00:00 | | 2001-01-12 | 1,619,400 | 23.25 | 23.31 | 22.87 | 23.06 | 00:00:00 | | 2001-01-16 | 2,060,000 | 23.12 | 23.19 | 22.56 | 22.94 | 00:00:00 | | 2001-01-17 | 2,207,800 | 23.06 | 23.19 | 22.31 | 22.56 | 00:00:00 | | 2001-01-18 | 1,728,400 | 22.62 | 22.75 | 22.19 | 22.25 | 00:00:00 | | 2001-01-19 | 2,063,400 | 22.06 | 22.44 | 21.87 | 22.31 | 00:00:00 | | 2001-01-22 | 1,776,600 | 22.31 | 22.87 | 22.19 | 22.69 | 00:00:00 | | 2001-01-23 | 2,190,000 | 22.94 | 23.06 | 22.50 | 23.00 | 00:00:00 | | 2001-01-24 | 2,020,600 | 22.37 | 22.87 | 22.25 | 22.75 | 00:00:00 | | 2001-01-25 | 3,445,000 | 22.50 | 22.87 | 22.50 | 22.56 | 00:00:00 | | 2001-01-26 | 2,738,200 | 22.56 | 22.69 | 21.94 | 22.37 | 00:00:00 | | 2001-01-29 | 2,092,800 | 22.38 | 22.58 | 22.15 | 22.35 | 00:00:00 | | 2001-01-30 | 2,282,400 | 22.35 | 22.44 | 21.96 | 22.35 | 00:00:00 | | 2001-01-31 | 2,236,600 | 22.75 | 22.88 | 22.46 | 22.71 | 00:00:00 | | 2001-02-01 | 4,368,400 | 22.60 | 22.60 | 21.99 | 22.10 | 00:00:00 | | 2001-02-02 | 1,840,400 | 22.30 | 22.74 | 22.25 | 22.61 | 00:00:00 | | 2001-02-05 | 2,259,200 | 22.75 | 23.49 | 22.75 | 23.42 | 00:00:00 | | 2001-02-06 | 1,971,200 | 23.50 | 23.63 | 23.23 | 23.62 | 00:00:00 | | 2001-02-07 | 1,585,200 | 23.63 | 23.94 | 23.50 | 23.84 | 00:00:00 | | 2001-02-08 | 1,898,400 | 23.99 | 24.29 | 23.82 | 24.09 | 00:00:00 | | 2001-02-09 | 2,102,400 | 23.69 | 24.60 | 23.69 | 24.41 | 00:00:00 | | 2001-02-12 | 2,079,200 | 24.17 | 24.45 | 23.99 | 24.35 | 00:00:00 | | 2001-02-13 | 1,753,600 | 24.11 | 24.34 | 23.87 | 24.20 | 00:00:00 | | 2001-02-14 | 1,447,800 | 24.03 | 24.50 | 23.96 | 24.18 | 00:00:00 | | 2001-02-15 | 2,052,000 | 24.18 | 24.26 | 23.90 | 24.12 | 00:00:00 | | 2001-02-16 | 2,248,000 | 24.70 | 24.70 | 23.95 | 24.01 | 00:00:00 | | 2001-02-20 | 2,426,600 | 24.26 | 24.51 | 23.91 | 24.12 | 00:00:00 | | 2001-02-21 | 2,206,200 | 24.20 | 24.35 | 23.73 | 23.76 | 00:00:00 | | 2001-02-22 | 2,053,400 | 24.00 | 24.23 | 23.65 | 23.67 | 00:00:00 | | 2001-02-23 | 1,672,800 | 24.00 | 24.10 | 23.38 | 23.78 | 00:00:00 | | 2001-02-26 | 2,792,400 | 24.00 | 24.55 | 23.85 | 24.24 | 00:00:00 | | 2001-02-27 | 1,494,400 | 24.45 | 24.59 | 24.00 | 24.08 | 00:00:00 | | 2001-02-28 | 1,761,800 | 24.02 | 24.17 | 23.77 | 23.99 | 00:00:00 | | 2001-03-01 | 1,739,800 | 23.90 | 24.30 | 23.77 | 23.87 | 00:00:00 | | 2001-03-02 | 2,368,200 | 24.00 | 24.80 | 24.00 | 24.65 | 00:00:00 | | 2001-03-05 | 2,338,200 | 24.90 | 25.14 | 24.75 | 25.14 | 00:00:00 | | 2001-03-06 | 1,653,400 | 25.01 | 25.25 | 24.84 | 25.04 | 00:00:00 | | 2001-03-07 | 2,114,600 | 25.01 | 25.40 | 25.01 | 25.40 | 00:00:00 | | 2001-03-08 | 4,818,400 | 25.74 | 26.50 | 25.30 | 26.39 | 00:00:00 | | 2001-03-09 | 2,215,800 | 26.50 | 26.50 | 25.23 | 25.96 | 00:00:00 | | 2001-03-12 | 1,883,800 | 25.90 | 25.90 | 25.20 | 25.24 | 00:00:00 | | 2001-03-13 | 2,372,800 | 25.24 | 25.45 | 24.41 | 24.97 | 00:00:00 | | 2001-03-14 | 1,903,400 | 25.20 | 25.20 | 24.16 | 24.35 | 00:00:00 | | 2001-03-15 | 2,481,000 | 24.60 | 24.60 | 23.70 | 23.88 | 00:00:00 | | 2001-03-16 | 2,744,400 | 23.65 | 24.25 | 23.65 | 23.94 | 00:00:00 | | 2001-03-19 | 2,589,000 | 23.94 | 24.94 | 23.86 | 24.84 | 00:00:00 | | 2001-03-20 | 2,249,000 | 24.64 | 25.09 | 24.53 | 24.56 | 00:00:00 | | 2001-03-21 | 2,406,800 | 24.10 | 24.45 | 23.93 | 24.09 | 00:00:00 | | 2001-03-22 | 3,190,000 | 23.90 | 23.90 | 22.71 | 23.27 | 00:00:00 | | 2001-03-23 | 1,905,800 | 23.15 | 23.72 | 22.85 | 23.72 | 00:00:00 | | 2001-03-26 | 2,605,600 | 23.97 | 24.41 | 23.97 | 24.15 | 00:00:00 | | 2001-03-27 | 2,533,800 | 24.15 | 24.50 | 23.82 | 24.08 | 00:00:00 | | 2001-03-28 | 2,827,000 | 24.25 | 24.49 | 24.01 | 24.29 | 00:00:00 | | 2001-03-29 | 1,977,200 | 24.10 | 24.16 | 23.81 | 23.96 | 00:00:00 | | 2001-03-30 | 2,550,800 | 23.97 | 24.86 | 23.97 | 24.75 | 00:00:00 | | 2001-04-02 | 2,672,800 | 24.81 | 24.88 | 24.25 | 24.59 | 00:00:00 | | 2001-04-03 | 2,351,400 | 24.54 | 24.69 | 24.05 | 24.39 | 00:00:00 | | 2001-04-04 | 2,329,800 | 24.51 | 25.45 | 24.39 | 25.07 | 00:00:00 | | 2001-04-05 | 3,005,400 | 25.35 | 25.48 | 24.93 | 25.35 | 00:00:00 | | 2001-04-06 | 2,671,800 | 25.45 | 25.50 | 24.40 | 25.43 | 00:00:00 | | 2001-04-09 | 2,799,800 | 25.55 | 26.25 | 25.54 | 26.06 | 00:00:00 | | 2001-04-10 | 3,941,600 | 26.25 | 26.59 | 26.17 | 26.38 | 00:00:00 | | 2001-04-11 | 2,697,800 | 26.30 | 26.45 | 25.90 | 26.21 | 00:00:00 | | 2001-04-12 | 3,760,600 | 26.25 | 26.60 | 25.94 | 26.11 | 00:00:00 | | 2001-04-16 | 3,197,800 | 26.11 | 26.75 | 26.11 | 26.74 | 00:00:00 | | 2001-04-17 | 3,432,400 | 26.50 | 27.62 | 26.41 | 27.60 | 00:00:00 | | 2001-04-18 | 3,973,400 | 27.70 | 27.75 | 26.56 | 27.10 | 00:00:00 | | 2001-04-19 | 3,455,000 | 27.10 | 27.30 | 26.81 | 27.07 | 00:00:00 | | 2001-04-20 | 2,470,000 | 27.07 | 27.59 | 27.04 | 27.42 | 00:00:00 | | 2001-04-23 | 6,068,000 | 27.95 | 28.84 | 27.74 | 28.73 | 00:00:00 | | 2001-04-24 | 4,919,600 | 28.85 | 29.25 | 28.80 | 29.10 | 00:00:00 | | 2001-04-25 | 5,679,200 | 29.25 | 29.90 | 29.10 | 29.75 | 00:00:00 | | 2001-04-26 | 5,108,400 | 29.75 | 30.24 | 29.75 | 29.81 | 00:00:00 | | 2001-04-27 | 2,860,600 | 29.82 | 29.88 | 29.62 | 29.80 | 00:00:00 | | 2001-04-30 | 4,148,400 | 29.76 | 30.19 | 29.62 | 29.87 | 00:00:00 | | 2001-05-01 | 4,296,200 | 30.12 | 30.13 | 29.20 | 29.50 | 00:00:00 | | 2001-05-02 | 4,944,600 | 29.05 | 29.05 | 28.00 | 28.07 | 00:00:00 | | 2001-05-03 | 3,681,400 | 28.00 | 28.67 | 27.30 | 28.51 | 00:00:00 | | 2001-05-04 | 2,661,200 | 28.74 | 29.09 | 28.68 | 28.97 | 00:00:00 | | 2001-05-07 | 2,375,400 | 28.67 | 28.98 | 28.27 | 28.64 | 00:00:00 | | 2001-05-08 | 2,247,800 | 28.75 | 29.24 | 28.60 | 29.00 | 00:00:00 | | 2001-05-09 | 2,173,800 | 29.05 | 29.50 | 29.02 | 29.44 | 00:00:00 | | 2001-05-10 | 2,063,000 | 29.24 | 29.90 | 29.15 | 29.44 | 00:00:00 | | 2001-05-11 | 1,612,400 | 29.35 | 29.50 | 29.05 | 29.50 | 00:00:00 | | 2001-05-14 | 2,799,600 | 29.25 | 29.99 | 29.20 | 29.99 | 00:00:00 | | 2001-05-15 | 3,495,600 | 29.99 | 30.45 | 29.88 | 30.28 | 00:00:00 | | 2001-05-16 | 4,002,800 | 30.18 | 30.97 | 30.02 | 30.51 | 00:00:00 | | 2001-05-17 | 3,294,800 | 30.33 | 30.65 | 30.14 | 30.55 | 00:00:00 | | 2001-05-18 | 3,015,000 | 30.55 | 31.10 | 30.42 | 31.08 | 00:00:00 | | 2001-05-21 | 2,364,000 | 31.08 | 31.10 | 30.65 | 30.85 | 00:00:00 | | 2001-05-22 | 1,942,600 | 30.85 | 30.85 | 30.25 | 30.44 | 00:00:00 | | 2001-05-23 | 2,587,800 | 30.19 | 30.40 | 29.91 | 30.08 | 00:00:00 | | 2001-05-24 | 1,584,200 | 29.95 | 30.05 | 29.75 | 29.88 | 00:00:00 | | 2001-05-25 | 1,478,400 | 30.13 | 30.18 | 29.52 | 29.55 | 00:00:00 | | 2001-05-29 | 1,997,200 | 29.61 | 30.31 | 29.61 | 30.14 | 00:00:00 | | 2001-05-30 | 1,609,000 | 30.30 | 30.49 | 29.79 | 29.91 | 00:00:00 | | 2001-05-31 | 2,612,000 | 29.92 | 30.10 | 29.55 | 29.97 | 00:00:00 | | 2001-06-01 | 2,023,600 | 30.00 | 30.04 | 29.40 | 29.60 | 00:00:00 | | 2001-06-04 | 2,451,000 | 29.85 | 30.24 | 29.81 | 30.10 | 00:00:00 | | 2001-06-05 | 2,580,600 | 30.05 | 30.75 | 29.83 | 30.62 | 00:00:00 | | 2001-06-06 | 5,121,800 | 30.37 | 30.37 | 29.80 | 29.82 | 00:00:00 | | 2001-06-07 | 2,804,000 | 29.32 | 29.79 | 29.24 | 29.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
