ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Occidental Petroleum (NY: OXY )

59.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 16.82 16.82 16.82 16,960,474 -0.58(-3.35%)
Dec 30, 2020 16.72 17.62 16.65 17.40 16,960,474 +0.65(+3.89%)
Dec 29, 2020 17.09 17.28 16.60 16.75 18,584,240 -0.16(-0.92%)
Dec 28, 2020 17.21 17.59 16.86 16.90 15,015,292 -0.26(-1.53%)
Dec 24, 2020 17.65 17.65 16.90 17.17 9,474,183 -0.21(-1.23%)
Dec 23, 2020 16.64 17.87 16.56 17.38 24,677,422 +0.94(+5.73%)
Dec 22, 2020 17.00 17.07 16.40 16.44 22,139,594 -0.53(-3.15%)
Dec 21, 2020 16.52 17.52 16.46 16.97 30,500,906 -1.02(-5.67%)
Dec 18, 2020 18.53 18.92 17.92 17.99 39,328,476 -0.64(-3.44%)
Dec 17, 2020 19.16 19.21 18.56 18.63 18,132,326 -0.26(-1.39%)
Dec 16, 2020 19.21 19.31 18.69 18.90 17,536,358 -0.38(-1.97%)
Dec 15, 2020 19.00 19.60 18.28 19.27 27,647,246 +0.65(+3.50%)
Dec 14, 2020 20.82 21.03 18.54 18.62 37,156,296 -1.67(-8.23%)
Dec 11, 2020 20.60 20.74 19.77 20.29 31,849,514 -0.41(-1.97%)
Dec 10, 2020 18.85 20.99 18.75 20.70 53,592,048 +1.87(+9.90%)
Dec 09, 2020 19.09 19.82 18.28 18.84 45,911,040 +0.26(+1.41%)
Dec 08, 2020 17.34 18.74 17.30 18.57 33,842,928 +0.91(+5.17%)
Dec 07, 2020 17.31 18.14 17.04 17.66 33,168,060 -0.39(-2.15%)
Dec 04, 2020 16.42 18.07 16.41 18.05 54,455,572 +2.14(+13.42%)
Dec 03, 2020 15.56 16.25 15.21 15.91 27,370,266 +0.44(+2.82%)
Dec 02, 2020 14.49 16.03 14.34 15.48 33,964,952 +0.79(+5.35%)
Dec 01, 2020 15.44 15.67 14.54 14.69 32,212,826 -0.61(-4.00%)
Nov 30, 2020 15.77 16.07 15.26 15.30 31,929,024 -0.78(-4.83%)
Nov 27, 2020 16.23 16.46 15.87 16.08 13,669,405 -0.16(-0.96%)
Nov 25, 2020 16.17 16.60 15.48 16.23 30,594,542 -0.06(-0.36%)
Nov 24, 2020 16.48 16.77 15.84 16.29 55,888,332 +0.80(+5.14%)
Nov 23, 2020 13.45 15.35 13.43 15.50 46,115,604 +2.40(+18.31%)
Nov 20, 2020 13.29 13.31 12.91 13.10 20,778,318 +0.13(+0.97%)
Nov 19, 2020 12.30 13.03 12.20 12.97 20,711,252 +0.48(+3.81%)
Nov 18, 2020 12.70 13.32 12.49 12.50 30,489,986 -0.08(-0.62%)
Nov 17, 2020 12.00 12.61 11.90 12.57 19,150,926 +0.24(+1.97%)
Nov 16, 2020 12.14 12.34 11.89 12.33 25,058,430 +0.87(+7.63%)
Nov 13, 2020 11.07 11.58 11.04 11.46 17,412,592 +0.48(+4.33%)
Nov 12, 2020 11.24 11.61 10.87 10.98 20,152,054 -0.57(-4.96%)
Nov 11, 2020 12.32 12.33 11.40 11.55 29,432,038 -0.47(-3.88%)
Nov 10, 2020 11.73 12.09 11.31 12.02 32,280,084 +0.15(+1.23%)
Nov 09, 2020 11.21 12.33 11.11 11.87 62,115,828 +2.16(+22.18%)
Nov 06, 2020 10.04 10.17 9.651 9.719 22,292,588 -0.45(-4.39%)
Nov 05, 2020 9.486 10.31 9.486 10.17 36,135,612 +0.64(+6.73%)
Nov 04, 2020 9.380 9.700 9.049 9.525 23,027,966 +0.12(+1.24%)
Nov 03, 2020 9.603 9.719 9.312 9.409 19,794,340 +0.04(+0.41%)
Nov 02, 2020 8.991 9.515 8.768 9.370 29,389,196 +0.50(+5.70%)
Oct 30, 2020 8.739 8.923 8.594 8.865 23,838,574 +0.00(+0.00%)
Oct 29, 2020 8.447 8.913 8.273 8.865 29,583,698 +0.24(+2.82%)
Oct 28, 2020 8.719 8.894 8.525 8.622 31,894,990 -0.38(-4.21%)
Oct 27, 2020 9.127 9.224 9.001 9.001 21,337,866 -0.18(-2.01%)
Oct 26, 2020 9.506 9.554 9.069 9.185 27,542,830 -0.54(-5.59%)
Oct 23, 2020 9.952 10.06 9.613 9.729 20,466,670 -0.15(-1.47%)
Oct 22, 2020 9.418 9.904 9.380 9.875 25,966,000 +0.50(+5.28%)
Oct 21, 2020 9.574 9.671 9.380 9.380 23,453,762 -0.40(-4.07%)
Oct 20, 2020 9.632 9.894 9.545 9.778 17,917,032 +0.24(+2.55%)
Oct 19, 2020 9.894 9.914 9.525 9.535 22,730,332 -0.26(-2.68%)
Oct 16, 2020 10.20 10.22 9.778 9.797 19,820,200 -0.50(-4.90%)
Oct 15, 2020 9.933 10.30 9.710 10.30 19,461,376 +0.16(+1.53%)
Oct 14, 2020 10.21 10.63 10.14 10.15 20,698,918 -0.07(-0.66%)
Oct 13, 2020 10.45 10.64 10.14 10.21 15,969,518 -0.28(-2.68%)
Oct 12, 2020 10.33 10.54 10.10 10.50 19,091,418 -0.01(-0.09%)
Oct 09, 2020 10.87 11.01 10.43 10.51 27,429,852 -0.35(-3.22%)
Oct 08, 2020 10.11 10.87 10.03 10.86 28,283,062 +0.87(+8.76%)
Oct 07, 2020 9.933 10.02 9.826 9.982 17,961,848 +0.15(+1.48%)
Oct 06, 2020 10.36 10.47 9.748 9.836 30,354,852 -0.31(-3.06%)
Oct 05, 2020 9.807 10.21 9.719 10.15 25,397,292 +0.56(+5.88%)
Oct 02, 2020 8.981 9.613 8.962 9.583 29,426,632 +0.18(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.