|
 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 | | 2001-12-03 | 2,301,600 | 24.65 | 25.70 | 24.53 | 25.37 | 00:00:00 | | 2001-12-04 | 2,274,800 | 25.53 | 26.00 | 25.16 | 26.00 | 00:00:00 | | 2001-12-05 | 3,467,400 | 26.01 | 26.84 | 26.01 | 26.73 | 00:00:00 | | 2001-12-06 | 3,135,200 | 26.25 | 26.27 | 25.39 | 25.40 | 00:00:00 | | 2001-12-07 | 2,002,800 | 25.40 | 25.80 | 25.06 | 25.80 | 00:00:00 | | 2001-12-10 | 2,237,000 | 25.20 | 25.25 | 24.80 | 24.97 | 00:00:00 | | 2001-12-11 | 1,430,600 | 25.03 | 25.24 | 24.73 | 24.76 | 00:00:00 | | 2001-12-12 | 1,486,000 | 24.95 | 24.95 | 24.52 | 24.73 | 00:00:00 | | 2001-12-13 | 1,315,000 | 24.55 | 24.80 | 24.16 | 24.34 | 00:00:00 | | 2001-12-14 | 1,987,200 | 24.49 | 24.90 | 24.36 | 24.75 | 00:00:00 | | 2001-12-17 | 1,171,800 | 24.70 | 25.09 | 24.44 | 24.76 | 00:00:00 | | 2001-12-18 | 1,342,000 | 24.76 | 25.25 | 24.72 | 25.18 | 00:00:00 | | 2001-12-19 | 2,202,600 | 24.90 | 25.55 | 24.90 | 25.49 | 00:00:00 | | 2001-12-20 | 2,722,800 | 25.95 | 26.05 | 25.67 | 25.90 | 00:00:00 | | 2001-12-21 | 2,601,400 | 26.10 | 26.29 | 26.06 | 26.15 | 00:00:00 | | 2001-12-24 | 1,087,000 | 26.15 | 26.44 | 26.07 | 26.41 | 00:00:00 | | 2001-12-26 | 1,392,600 | 26.45 | 26.99 | 26.45 | 26.83 | 00:00:00 | | 2001-12-27 | 1,397,000 | 26.70 | 26.92 | 26.41 | 26.65 | 00:00:00 | | 2001-12-28 | 1,621,000 | 26.80 | 27.20 | 26.68 | 26.93 | 00:00:00 | | 2001-12-31 | 1,461,400 | 26.60 | 27.10 | 26.53 | 26.53 | 00:00:00 | | 2002-01-02 | 1,996,000 | 26.45 | 26.60 | 25.97 | 26.51 | 00:00:00 | | 2002-01-03 | 2,064,400 | 26.71 | 26.71 | 26.20 | 26.39 | 00:00:00 | | 2002-01-04 | 1,243,000 | 26.27 | 26.66 | 26.20 | 26.61 | 00:00:00 | | 2002-01-07 | 1,461,600 | 26.45 | 26.81 | 26.22 | 26.52 | 00:00:00 | | 2002-01-08 | 1,136,600 | 26.54 | 26.54 | 26.05 | 26.12 | 00:00:00 | | 2002-01-09 | 2,448,400 | 26.00 | 26.28 | 25.81 | 26.05 | 00:00:00 | | 2002-01-10 | 1,908,000 | 26.00 | 26.22 | 25.87 | 26.04 | 00:00:00 | | 2002-01-11 | 1,871,800 | 26.10 | 26.10 | 25.30 | 25.40 | 00:00:00 | | 2002-01-14 | 1,485,400 | 25.40 | 25.60 | 25.18 | 25.39 | 00:00:00 | | 2002-01-15 | 1,265,200 | 25.64 | 25.82 | 25.57 | 25.75 | 00:00:00 | | 2002-01-16 | 2,556,200 | 25.75 | 25.75 | 25.00 | 25.06 | 00:00:00 | | 2002-01-17 | 1,645,600 | 25.07 | 25.24 | 24.90 | 24.99 | 00:00:00 | | 2002-01-18 | 2,423,400 | 24.56 | 24.85 | 24.55 | 24.61 | 00:00:00 | | 2002-01-22 | 1,408,200 | 24.60 | 24.75 | 24.29 | 24.40 | 00:00:00 | | 2002-01-23 | 1,169,800 | 24.51 | 25.19 | 24.51 | 25.19 | 00:00:00 | | 2002-01-24 | 1,486,000 | 25.19 | 25.50 | 25.03 | 25.43 | 00:00:00 | | 2002-01-25 | 1,841,600 | 25.43 | 25.73 | 25.25 | 25.49 | 00:00:00 | | 2002-01-28 | 1,470,200 | 25.55 | 25.55 | 25.17 | 25.40 | 00:00:00 | | 2002-01-29 | 2,178,800 | 25.30 | 25.38 | 24.68 | 24.76 | 00:00:00 | | 2002-01-30 | 2,677,400 | 24.80 | 25.15 | 24.51 | 25.08 | 00:00:00 | | 2002-01-31 | 2,765,800 | 25.45 | 25.95 | 25.30 | 25.95 | 00:00:00 | | 2002-02-01 | 15,286 | 13.03 | 13.13 | 12.94 | 13.09 | 00:00:00 | | 2002-02-04 | 1,926,400 | 26.05 | 26.05 | 25.37 | 25.52 | 00:00:00 | | 2002-02-05 | 1,958,800 | 25.70 | 25.75 | 25.43 | 25.61 | 00:00:00 | | 2002-02-06 | 2,595,600 | 25.56 | 26.01 | 25.42 | 25.59 | 00:00:00 | | 2002-02-07 | 1,556,200 | 25.20 | 25.46 | 25.08 | 25.37 | 00:00:00 | | 2002-02-08 | 2,324,400 | 25.17 | 25.40 | 25.01 | 25.37 | 00:00:00 | | 2002-02-11 | 1,306,400 | 25.20 | 25.82 | 25.00 | 25.81 | 00:00:00 | | 2002-02-12 | 2,172,400 | 25.31 | 25.65 | 25.20 | 25.48 | 00:00:00 | | 2002-02-13 | 2,560,800 | 25.27 | 25.38 | 25.07 | 25.36 | 00:00:00 | | 2002-02-14 | 1,380,000 | 25.20 | 25.76 | 25.20 | 25.69 | 00:00:00 | | 2002-02-15 | 1,943,200 | 25.55 | 25.80 | 25.40 | 25.66 | 00:00:00 | | 2002-02-19 | 2,505,000 | 25.30 | 25.45 | 25.00 | 25.20 | 00:00:00 | | 2002-02-20 | 1,660,000 | 25.15 | 25.35 | 24.75 | 25.06 | 00:00:00 | | 2002-02-21 | 1,571,600 | 25.19 | 25.62 | 25.19 | 25.33 | 00:00:00 | | 2002-02-22 | 1,728,800 | 25.38 | 26.02 | 25.36 | 25.93 | 00:00:00 | | 2002-02-25 | 2,621,600 | 25.75 | 26.50 | 25.75 | 26.39 | 00:00:00 | | 2002-02-26 | 2,659,000 | 26.75 | 26.75 | 26.15 | 26.68 | 00:00:00 | | 2002-02-27 | 1,541,000 | 26.70 | 26.88 | 26.50 | 26.74 | 00:00:00 | | 2002-02-28 | 1,915,400 | 26.61 | 27.03 | 26.60 | 26.84 | 00:00:00 | | 2002-03-01 | 3,979,200 | 26.80 | 27.90 | 26.77 | 27.57 | 00:00:00 | | 2002-03-04 | 2,691,400 | 27.54 | 28.11 | 27.40 | 28.00 | 00:00:00 | | 2002-03-05 | 2,248,600 | 27.60 | 28.10 | 27.51 | 27.95 | 00:00:00 | | 2002-03-06 | 2,318,800 | 27.55 | 28.49 | 27.55 | 28.45 | 00:00:00 | | 2002-03-07 | 3,510,000 | 28.45 | 28.45 | 28.05 | 28.22 | 00:00:00 | | 2002-03-08 | 1,447,800 | 28.47 | 28.47 | 27.87 | 27.99 | 00:00:00 | | 2002-03-11 | 2,528,600 | 27.99 | 28.40 | 27.85 | 28.30 | 00:00:00 | | 2002-03-12 | 2,075,400 | 27.85 | 28.63 | 27.85 | 28.60 | 00:00:00 | | 2002-03-13 | 1,970,800 | 28.73 | 28.88 | 28.46 | 28.58 | 00:00:00 | | 2002-03-14 | 2,019,400 | 28.59 | 28.65 | 28.21 | 28.60 | 00:00:00 | | 2002-03-15 | 2,674,400 | 28.80 | 28.99 | 28.67 | 28.85 | 00:00:00 | | 2002-03-18 | 2,169,200 | 28.80 | 29.00 | 28.68 | 28.98 | 00:00:00 | | 2002-03-19 | 2,124,600 | 29.00 | 29.14 | 28.87 | 29.14 | 00:00:00 | | 2002-03-20 | 2,167,600 | 28.95 | 28.97 | 28.64 | 28.64 | 00:00:00 | | 2002-03-21 | 2,620,000 | 28.44 | 28.83 | 28.40 | 28.65 | 00:00:00 | | 2002-03-22 | 1,787,200 | 28.55 | 28.55 | 28.31 | 28.37 | 00:00:00 | | 2002-03-25 | 1,382,600 | 28.26 | 28.49 | 28.06 | 28.15 | 00:00:00 | | 2002-03-26 | 2,336,200 | 28.25 | 28.58 | 28.25 | 28.47 | 00:00:00 | | 2002-03-27 | 1,943,200 | 28.72 | 29.05 | 28.65 | 28.86 | 00:00:00 | | 2002-03-28 | 1,986,800 | 29.05 | 29.19 | 28.86 | 29.15 | 00:00:00 | | 2002-04-01 | 2,990,000 | 29.15 | 29.64 | 29.15 | 29.62 | 00:00:00 | | 2002-04-02 | 2,371,800 | 29.75 | 29.95 | 29.71 | 29.77 | 00:00:00 | | 2002-04-03 | 2,420,800 | 29.78 | 29.78 | 29.36 | 29.50 | 00:00:00 | | 2002-04-04 | 2,770,600 | 29.73 | 29.73 | 28.65 | 28.88 | 00:00:00 | | 2002-04-05 | 2,422,000 | 29.00 | 29.08 | 28.53 | 28.54 | 00:00:00 | | 2002-04-08 | 2,002,800 | 28.95 | 29.27 | 28.81 | 29.02 | 00:00:00 | | 2002-04-09 | 2,955,200 | 28.95 | 28.96 | 28.52 | 28.78 | 00:00:00 | | 2002-04-10 | 3,693,000 | 28.90 | 29.40 | 28.80 | 29.40 | 00:00:00 | | 2002-04-11 | 2,021,800 | 29.40 | 29.53 | 29.10 | 29.20 | 00:00:00 | | 2002-04-12 | 3,394,200 | 28.99 | 29.00 | 28.23 | 28.33 | 00:00:00 | | 2002-04-15 | 2,591,000 | 28.54 | 28.91 | 28.54 | 28.71 | 00:00:00 | | 2002-04-16 | 3,967,400 | 28.95 | 29.14 | 28.90 | 29.05 | 00:00:00 | | 2002-04-17 | 3,437,000 | 29.15 | 29.30 | 28.96 | 29.25 | 00:00:00 | | 2002-04-18 | 3,098,600 | 29.30 | 29.44 | 29.01 | 29.20 | 00:00:00 | | 2002-04-19 | 3,178,000 | 29.10 | 29.27 | 28.88 | 29.20 | 00:00:00 | | 2002-04-22 | 1,620,200 | 29.28 | 29.30 | 28.86 | 29.07 | 00:00:00 | | 2002-04-23 | 2,155,000 | 28.85 | 29.45 | 28.67 | 29.23 | 00:00:00 | | 2002-04-24 | 2,443,400 | 28.90 | 28.95 | 28.52 | 28.55 | 00:00:00 | | 2002-04-25 | 2,549,200 | 28.05 | 28.85 | 28.05 | 28.52 | 00:00:00 | | 2002-04-26 | 2,479,600 | 28.52 | 28.60 | 28.23 | 28.60 | 00:00:00 | | 2002-04-29 | 2,540,000 | 28.60 | 28.83 | 28.31 | 28.77 | 00:00:00 | | 2002-04-30 | 2,793,000 | 28.80 | 29.08 | 28.58 | 28.75 | 00:00:00 | | 2002-05-01 | 2,731,200 | 28.75 | 29.15 | 28.54 | 29.12 | 00:00:00 | | 2002-05-02 | 3,106,600 | 29.12 | 29.43 | 28.92 | 29.42 | 00:00:00 | | 2002-05-03 | 3,411,200 | 29.42 | 29.71 | 29.38 | 29.71 | 00:00:00 | | 2002-05-06 | 2,319,200 | 29.40 | 29.40 | 28.51 | 28.53 | 00:00:00 | | 2002-05-07 | 1,813,000 | 28.51 | 28.65 | 28.27 | 28.48 | 00:00:00 | | 2002-05-08 | 3,026,000 | 28.65 | 29.21 | 28.60 | 29.10 | 00:00:00 | | 2002-05-09 | 1,523,400 | 29.10 | 29.23 | 28.80 | 28.97 | 00:00:00 | | 2002-05-10 | 2,193,000 | 29.05 | 29.26 | 29.00 | 29.05 | 00:00:00 | | 2002-05-13 | 2,467,000 | 29.04 | 29.62 | 28.82 | 29.62 | 00:00:00 | | 2002-05-14 | 3,122,800 | 29.62 | 29.71 | 29.50 | 29.63 | 00:00:00 | | 2002-05-15 | 4,532,600 | 29.63 | 29.70 | 29.23 | 29.57 | 00:00:00 | | 2002-05-16 | 3,527,800 | 29.67 | 30.05 | 29.67 | 30.00 | 00:00:00 | | 2002-05-17 | 2,081,200 | 30.00 | 30.00 | 29.59 | 29.90 | 00:00:00 | | 2002-05-20 | 1,816,200 | 29.60 | 29.84 | 29.57 | 29.75 | 00:00:00 | | 2002-05-21 | 2,177,000 | 29.75 | 29.99 | 29.56 | 29.61 | 00:00:00 | | 2002-05-22 | 2,417,600 | 29.60 | 30.15 | 29.55 | 30.14 | 00:00:00 | | 2002-05-23 | 3,607,600 | 30.22 | 30.71 | 29.92 | 30.67 | 00:00:00 | | 2002-05-24 | 2,421,400 | 30.75 | 30.75 | 30.11 | 30.38 | 00:00:00 | | 2002-05-28 | 1,911,600 | 30.01 | 30.33 | 30.00 | 30.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
