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 )

61.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 36.59 38.47 36.28 37.85 12,074,739 +0.98(+2.65%)
Dec 30, 2008 35.70 37.02 35.32 36.87 10,398,850 +1.31(+3.69%)
Dec 29, 2008 35.39 36.06 34.83 35.56 9,551,013 +1.40(+4.10%)
Dec 26, 2008 33.72 34.23 33.31 34.16 3,498,145 +0.76(+2.27%)
Dec 24, 2008 33.67 33.87 32.73 33.40 3,084,737 -0.52(-1.53%)
Dec 23, 2008 35.39 35.84 33.50 33.92 9,524,760 -0.39(-1.14%)
Dec 22, 2008 35.79 36.41 33.61 34.31 10,862,410 -1.37(-3.84%)
Dec 19, 2008 33.85 36.20 33.85 35.68 17,735,868 +1.03(+2.97%)
Dec 18, 2008 35.96 36.28 34.18 34.65 13,587,509 -1.60(-4.42%)
Dec 17, 2008 35.64 37.49 35.39 36.25 12,375,489 +0.01(+0.03%)
Dec 16, 2008 34.89 36.32 33.85 36.24 14,356,643 +1.68(+4.87%)
Dec 15, 2008 35.99 36.91 33.77 34.56 12,122,105 -0.22(-0.63%)
Dec 12, 2008 34.61 35.55 33.71 34.78 14,054,984 -1.71(-4.69%)
Dec 11, 2008 36.78 38.42 35.60 36.49 20,384,626 +0.35(+0.96%)
Dec 10, 2008 33.32 36.28 33.31 36.14 17,668,016 +3.60(+11.07%)
Dec 09, 2008 31.58 33.16 31.26 32.54 13,422,702 +0.25(+0.76%)
Dec 08, 2008 30.62 32.92 29.99 32.29 17,359,784 +3.15(+10.80%)
Dec 05, 2008 27.28 29.55 26.04 29.14 15,045,031 +1.42(+5.12%)
Dec 04, 2008 29.27 29.86 27.26 27.72 15,537,585 -2.54(-8.38%)
Dec 03, 2008 29.42 30.40 28.45 30.26 15,965,451 +0.40(+1.33%)
Dec 02, 2008 30.36 30.75 28.64 29.86 18,070,350 +0.91(+3.14%)
Dec 01, 2008 32.27 32.49 28.82 28.95 19,018,454 -5.21(-15.24%)
Nov 28, 2008 34.11 34.46 33.04 34.16 6,906,116 -0.72(-2.06%)
Nov 26, 2008 31.36 34.96 31.36 34.88 12,467,174 +2.68(+8.33%)
Nov 25, 2008 32.68 32.77 30.63 32.20 16,141,415 +0.30(+0.95%)
Nov 24, 2008 30.23 32.86 29.65 31.89 17,507,758 +2.23(+7.53%)
Nov 21, 2008 26.75 30.01 26.18 29.66 24,289,666 +3.97(+15.45%)
Nov 20, 2008 28.47 28.92 25.35 25.69 19,206,512 -3.41(-11.71%)
Nov 19, 2008 30.34 31.17 28.90 29.10 14,969,606 -1.58(-5.16%)
Nov 18, 2008 29.75 31.35 29.25 30.68 13,984,043 +1.02(+3.45%)
Nov 17, 2008 30.09 31.22 29.60 29.66 9,169,222 -0.74(-2.45%)
Nov 14, 2008 30.60 32.42 29.37 30.40 0 -1.22(-3.87%)
Nov 13, 2008 28.64 31.68 26.56 31.63 21,648,490 +3.19(+11.23%)
Nov 12, 2008 30.96 31.04 28.40 28.44 16,519,293 -3.37(-10.59%)
Nov 11, 2008 32.59 32.84 31.16 31.80 11,956,052 -1.63(-4.87%)
Nov 10, 2008 35.23 35.23 32.31 33.43 9,169,154 +0.33(+1.01%)
Nov 07, 2008 33.20 33.56 31.62 33.10 13,560,441 +0.60(+1.84%)
Nov 06, 2008 33.51 34.06 32.19 32.50 15,511,136 -1.53(-4.50%)
Nov 05, 2008 35.33 36.38 33.72 34.03 13,761,960 -2.61(-7.13%)
Nov 04, 2008 34.25 37.00 34.21 36.64 16,894,506 +3.10(+9.23%)
Nov 03, 2008 34.52 35.49 32.80 33.55 10,595,291 -1.50(-4.27%)
Oct 31, 2008 33.95 36.43 33.46 35.04 14,181,802 +0.51(+1.48%)
Oct 30, 2008 32.88 34.77 31.63 34.53 16,828,054 +2.47(+7.72%)
Oct 29, 2008 32.40 34.35 30.16 32.06 21,905,484 +0.70(+2.23%)
Oct 28, 2008 28.62 31.40 26.50 31.36 16,143,835 +4.81(+18.11%)
Oct 27, 2008 27.78 29.27 26.18 26.55 17,609,892 -2.28(-7.90%)
Oct 24, 2008 26.88 29.73 26.25 28.83 14,047,767 -1.83(-5.97%)
Oct 23, 2008 28.91 31.10 27.71 30.66 17,917,998 +2.33(+8.22%)
Oct 22, 2008 29.56 29.81 27.52 28.33 18,475,640 -2.92(-9.35%)
Oct 21, 2008 32.61 32.96 30.28 31.25 16,719,868 -2.52(-7.47%)
Oct 20, 2008 30.66 34.03 30.08 33.77 14,399,092 +4.44(+15.12%)
Oct 17, 2008 28.36 32.18 27.82 29.34 19,989,326 +0.10(+0.35%)
Oct 16, 2008 27.61 29.51 25.19 29.24 30,229,440 +2.21(+8.17%)
Oct 15, 2008 31.51 31.73 26.62 27.03 24,864,790 -6.13(-18.49%)
Oct 14, 2008 34.03 34.86 31.45 33.16 20,653,494 +0.81(+2.52%)
Oct 13, 2008 30.30 32.75 29.03 32.35 26,485,812 +4.65(+16.79%)
Oct 10, 2008 28.15 30.21 25.67 27.70 32,953,770 -2.59(-8.54%)
Oct 09, 2008 35.45 35.69 30.14 30.28 18,471,292 -4.13(-12.01%)
Oct 08, 2008 32.97 36.45 32.27 34.42 28,366,014 +0.42(+1.24%)
Oct 07, 2008 37.90 38.37 33.77 33.99 18,928,370 -3.11(-8.38%)
Oct 06, 2008 37.22 37.82 33.20 37.10 23,427,716 -1.72(-4.42%)
Oct 03, 2008 39.64 42.05 38.50 38.82 0 -0.23(-0.60%)
Oct 02, 2008 41.56 41.56 38.23 39.05 18,609,286 -3.48(-8.19%)
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.