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 )

62.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 58.42 58.58 57.72 57.87 6,895,733 -0.33(-0.56%)
Feb 26, 2015 58.95 59.15 57.85 58.19 6,320,570 -1.40(-2.36%)
Feb 25, 2015 59.38 59.83 59.23 59.60 3,892,709 +0.34(+0.58%)
Feb 24, 2015 59.80 59.87 58.94 59.26 3,648,469 -0.04(-0.06%)
Feb 23, 2015 58.97 59.86 58.77 59.29 4,255,915 -0.22(-0.37%)
Feb 20, 2015 60.05 60.27 59.26 59.52 5,091,371 -0.38(-0.63%)
Feb 19, 2015 58.75 60.46 58.71 59.90 6,085,077 -0.56(-0.93%)
Feb 18, 2015 61.32 61.29 60.37 60.46 6,986,263 -0.86(-1.41%)
Feb 17, 2015 61.32 61.73 60.97 61.32 6,043,860 -0.43(-0.70%)
Feb 13, 2015 61.79 61.75 61.75 61.75 6,087,210 +0.80(+1.30%)
Feb 12, 2015 60.13 61.10 59.86 60.96 8,089,115 +1.53(+2.58%)
Feb 11, 2015 59.38 59.99 58.74 59.43 6,497,450 -0.99(-1.64%)
Feb 10, 2015 60.35 60.56 59.06 60.42 7,576,453 +0.04(+0.06%)
Feb 09, 2015 61.11 61.84 60.23 60.38 8,845,531 -0.36(-0.60%)
Feb 06, 2015 61.66 61.86 60.66 60.74 6,300,627 -0.27(-0.45%)
Feb 05, 2015 60.82 61.60 60.52 61.02 7,061,500 +0.94(+1.57%)
Feb 04, 2015 60.16 60.68 59.47 60.07 9,247,368 -0.97(-1.58%)
Feb 03, 2015 60.40 61.14 59.89 61.04 9,604,975 +1.48(+2.48%)
Feb 02, 2015 60.77 61.06 58.37 59.56 10,706,355 +0.12(+0.20%)
Jan 30, 2015 57.82 60.45 57.45 59.44 12,406,035 +1.26(+2.16%)
Jan 29, 2015 58.17 58.26 56.14 58.19 8,475,141 +1.34(+2.37%)
Jan 28, 2015 58.77 59.00 56.68 56.84 8,310,023 -2.16(-3.66%)
Jan 27, 2015 59.38 59.81 58.71 59.00 6,013,234 -0.68(-1.13%)
Jan 26, 2015 58.61 59.70 58.18 59.68 5,210,040 +1.09(+1.86%)
Jan 23, 2015 58.48 59.35 58.08 58.59 6,554,352 -0.01(-0.01%)
Jan 22, 2015 59.44 59.44 57.75 58.60 7,025,377 -0.28(-0.48%)
Jan 21, 2015 58.28 59.11 58.06 58.88 6,044,938 +0.91(+1.58%)
Jan 20, 2015 57.77 57.96 56.41 57.96 7,550,178 -0.04(-0.06%)
Jan 16, 2015 56.82 58.15 56.77 58.00 8,834,137 +1.54(+2.72%)
Jan 15, 2015 56.92 57.12 55.68 56.46 9,759,497 +0.38(+0.68%)
Jan 14, 2015 54.85 56.31 54.35 56.08 9,452,143 +0.38(+0.68%)
Jan 13, 2015 55.72 56.52 55.17 55.71 9,534,380 +0.01(+0.03%)
Jan 12, 2015 56.71 56.85 55.45 55.69 9,592,180 -1.92(-3.34%)
Jan 09, 2015 58.07 58.11 56.52 57.61 7,003,539 -0.11(-0.19%)
Jan 08, 2015 57.82 58.52 57.57 57.73 9,038,898 +0.51(+0.88%)
Jan 07, 2015 57.91 58.16 56.47 57.22 7,368,908 +0.01(+0.01%)
Jan 06, 2015 57.27 58.13 56.52 57.21 8,125,332 -0.49(-0.85%)
Jan 05, 2015 58.98 58.98 57.15 57.70 8,092,383 -2.22(-3.71%)
Jan 02, 2015 59.45 60.26 58.90 59.93 4,891,584 +0.03(+0.05%)
Dec 31, 2014 59.91 59.90 59.90 59.90 4,785,519 -0.59(-0.97%)
Dec 30, 2014 60.68 60.70 59.75 60.48 5,565,336 -0.23(-0.38%)
Dec 29, 2014 61.35 61.75 60.36 60.71 5,647,681 -0.25(-0.41%)
Dec 26, 2014 61.29 61.43 60.55 60.97 3,592,736 -0.14(-0.23%)
Dec 24, 2014 61.05 61.11 61.11 61.11 4,164,954 -0.49(-0.80%)
Dec 23, 2014 60.39 61.86 60.15 61.60 10,447,014 +1.57(+2.61%)
Dec 22, 2014 60.33 60.54 58.86 60.03 9,631,582 -0.54(-0.90%)
Dec 19, 2014 58.66 60.57 58.22 60.57 14,130,079 +1.75(+2.97%)
Dec 18, 2014 59.16 59.44 57.27 58.83 10,819,521 +1.02(+1.76%)
Dec 17, 2014 55.56 58.16 55.52 57.81 11,775,306 +2.52(+4.56%)
Dec 16, 2014 53.85 56.85 53.74 55.29 11,955,486 +0.93(+1.71%)
Dec 15, 2014 55.78 56.32 54.17 54.36 8,811,818 -0.79(-1.43%)
Dec 12, 2014 54.95 56.26 54.50 55.15 9,636,592 -0.64(-1.15%)
Dec 11, 2014 55.49 57.02 55.47 55.79 8,106,261 -0.04(-0.08%)
Dec 10, 2014 56.21 56.65 55.25 55.83 10,453,346 -1.72(-2.98%)
Dec 09, 2014 56.43 57.93 56.32 57.55 10,167,672 +1.00(+1.76%)
Dec 08, 2014 58.92 59.07 56.31 56.55 12,610,321 -3.46(-5.76%)
Dec 05, 2014 60.43 60.43 59.80 60.01 9,728,342 -0.78(-1.28%)
Dec 04, 2014 60.50 61.10 60.29 60.79 9,310,692 -0.41(-0.67%)
Dec 03, 2014 59.90 61.27 59.41 61.20 12,319,692 +1.77(+2.99%)
Dec 02, 2014 58.16 59.97 58.03 59.43 16,397,621 +0.91(+1.56%)
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.