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 )

61.12 -1.09 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 32.38 33.70 31.97 32.73 0 -0.40(-1.20%)
Feb 26, 2009 32.25 34.08 32.08 33.12 16,880,518 +1.50(+4.73%)
Feb 25, 2009 31.64 32.44 30.76 31.63 13,647,693 -0.21(-0.67%)
Feb 24, 2009 30.50 32.03 30.07 31.84 15,008,660 +1.84(+6.12%)
Feb 23, 2009 32.17 32.48 29.97 30.01 12,821,224 -1.58(-4.99%)
Feb 20, 2009 31.61 32.13 30.69 31.58 0 -0.79(-2.44%)
Feb 19, 2009 32.74 33.38 32.21 32.37 14,296,752 -0.15(-0.45%)
Feb 18, 2009 33.34 33.57 32.21 32.52 12,423,913 -0.52(-1.57%)
Feb 17, 2009 34.49 34.52 33.03 33.03 14,662,420 -2.66(-7.46%)
Feb 13, 2009 34.98 36.27 34.85 35.70 10,644,606 +0.47(+1.33%)
Feb 12, 2009 34.62 35.30 33.79 35.23 14,581,405 +0.03(+0.09%)
Feb 11, 2009 35.58 36.30 34.68 35.20 16,700,193 +0.22(+0.63%)
Feb 10, 2009 37.06 37.46 34.49 34.98 18,046,782 -2.00(-5.41%)
Feb 09, 2009 36.01 37.24 35.87 36.98 14,404,713 +1.16(+3.24%)
Feb 06, 2009 35.03 36.01 34.49 35.82 12,583,389 +0.39(+1.10%)
Feb 05, 2009 34.70 35.77 34.65 35.43 14,492,925 +0.27(+0.75%)
Feb 04, 2009 35.34 36.04 34.67 35.16 14,307,221 +0.28(+0.81%)
Feb 03, 2009 34.45 35.29 34.21 34.88 11,295,538 +0.71(+2.09%)
Feb 02, 2009 33.68 34.54 33.31 34.16 10,406,490 -0.25(-0.73%)
Jan 30, 2009 36.57 36.59 34.09 34.42 0 -1.43(-3.99%)
Jan 29, 2009 36.63 37.55 35.84 35.85 15,060,989 -1.62(-4.31%)
Jan 28, 2009 36.73 37.79 35.84 37.46 14,904,515 +1.67(+4.67%)
Jan 27, 2009 35.89 36.17 34.88 35.79 13,676,106 -0.06(-0.16%)
Jan 26, 2009 35.09 36.73 35.06 35.85 12,547,533 +0.81(+2.30%)
Jan 23, 2009 33.26 35.39 32.90 35.04 14,833,678 +0.87(+2.55%)
Jan 22, 2009 34.45 35.08 33.41 34.17 11,597,701 -1.03(-2.92%)
Jan 21, 2009 32.45 35.39 32.37 35.20 14,589,998 +3.10(+9.65%)
Jan 20, 2009 32.97 34.20 31.89 32.10 14,666,910 -1.67(-4.95%)
Jan 16, 2009 34.58 35.20 33.16 33.77 0 +0.00(+0.00%)
Jan 15, 2009 33.81 34.02 32.23 33.77 17,845,244 -0.13(-0.39%)
Jan 14, 2009 34.69 34.98 33.44 33.91 13,463,501 -1.62(-4.56%)
Jan 13, 2009 34.91 35.70 34.13 35.53 13,517,983 +1.22(+3.57%)
Jan 12, 2009 34.86 35.28 34.03 34.30 11,694,531 -1.22(-3.43%)
Jan 09, 2009 37.19 37.37 35.38 35.52 11,157,162 -1.70(-4.58%)
Jan 08, 2009 36.44 37.50 36.37 37.22 9,878,015 +0.56(+1.53%)
Jan 07, 2009 38.44 38.52 36.15 36.66 13,614,364 -2.23(-5.73%)
Jan 06, 2009 39.62 40.38 38.50 38.89 20,991,940 -0.06(-0.16%)
Jan 05, 2009 39.08 40.36 38.41 38.95 15,714,922 -0.26(-0.68%)
Jan 02, 2009 38.24 39.53 37.54 39.22 10,771,568 +1.37(+3.62%)
Jan 01, 2009 36.59 38.47 36.28 37.85 0 +0.00(+0.00%)
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%)
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.