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 )

63.41 +0.55 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 42.68 43.20 41.44 42.78 12,271,467 -0.67(-1.54%)
Jan 30, 2008 43.50 44.54 42.64 43.45 12,221,627 +0.23(+0.54%)
Jan 29, 2008 41.91 43.53 40.84 43.21 16,560,627 +2.41(+5.91%)
Jan 28, 2008 41.15 41.15 39.66 40.80 14,874,102 -0.09(-0.22%)
Jan 25, 2008 42.14 42.56 40.57 40.89 13,994,466 -0.53(-1.28%)
Jan 24, 2008 40.80 41.70 40.36 41.42 16,131,580 +0.68(+1.67%)
Jan 23, 2008 39.70 40.91 38.30 40.74 20,165,392 -0.37(-0.91%)
Jan 22, 2008 40.12 41.77 39.75 41.11 18,312,200 -1.82(-4.23%)
Jan 21, 2008 43.30 44.42 42.30 42.93 0 +0.00(+0.00%)
Jan 18, 2008 43.30 44.42 42.30 42.93 16,730,631 -0.07(-0.16%)
Jan 17, 2008 44.43 45.63 42.91 43.00 18,839,358 -1.21(-2.74%)
Jan 16, 2008 44.69 45.52 42.83 44.21 20,585,632 -1.21(-2.65%)
Jan 15, 2008 46.86 46.88 45.16 45.41 12,205,612 -2.13(-4.47%)
Jan 14, 2008 46.20 47.73 46.20 47.54 8,489,410 +1.66(+3.62%)
Jan 11, 2008 45.72 46.73 45.31 45.88 14,592,480 -0.18(-0.38%)
Jan 10, 2008 47.15 47.29 45.08 46.06 20,486,258 -1.84(-3.83%)
Jan 09, 2008 47.15 48.20 46.49 47.89 13,433,102 +0.89(+1.89%)
Jan 08, 2008 48.54 49.07 46.83 47.00 13,206,255 -1.20(-2.49%)
Jan 07, 2008 49.21 49.52 47.13 48.20 12,604,932 -0.86(-1.75%)
Jan 04, 2008 50.46 50.63 48.93 49.06 10,237,312 -1.73(-3.42%)
Jan 03, 2008 49.50 51.00 49.43 50.80 9,409,472 +1.36(+2.76%)
Jan 02, 2008 49.24 50.06 48.74 49.43 8,601,935 +0.86(+1.77%)
Jan 01, 2008 48.96 49.50 48.47 48.57 0 +0.00(+0.00%)
Dec 31, 2007 48.96 49.50 48.47 48.57 4,181,086 -0.70(-1.42%)
Dec 28, 2007 50.00 50.00 49.10 49.27 3,671,988 +0.04(+0.09%)
Dec 27, 2007 49.19 49.72 49.02 49.23 5,140,061 -0.02(-0.04%)
Dec 26, 2007 49.39 49.54 48.36 49.25 5,061,465 +0.80(+1.65%)
Dec 24, 2007 47.87 48.51 47.48 48.45 2,277,560 +0.61(+1.27%)
Dec 21, 2007 45.86 47.91 45.86 47.84 12,248,166 +2.00(+4.36%)
Dec 20, 2007 45.82 45.92 45.17 45.84 6,874,218 +0.45(+0.99%)
Dec 19, 2007 45.17 45.68 44.64 45.39 8,580,091 +1.00(+2.26%)
Dec 18, 2007 43.86 44.80 43.64 44.39 8,452,057 +0.93(+2.15%)
Dec 17, 2007 44.69 44.69 43.14 43.46 7,359,841 -1.34(-2.99%)
Dec 14, 2007 45.81 45.84 44.77 44.80 6,886,421 -1.38(-2.99%)
Dec 13, 2007 45.40 46.34 45.21 46.18 8,776,744 +0.46(+1.01%)
Dec 12, 2007 45.19 46.37 45.19 45.72 11,077,695 +1.61(+3.65%)
Dec 11, 2007 45.59 46.18 43.85 44.11 10,057,270 -1.32(-2.90%)
Dec 10, 2007 45.59 46.11 45.16 45.43 7,568,889 -0.19(-0.41%)
Dec 07, 2007 45.74 45.98 45.10 45.62 6,396,178 -0.15(-0.33%)
Dec 06, 2007 44.16 45.78 43.84 45.77 10,131,593 +1.41(+3.19%)
Dec 05, 2007 44.25 45.39 43.76 44.35 10,772,878 +0.59(+1.36%)
Dec 04, 2007 44.32 44.41 43.55 43.76 7,146,260 -0.75(-1.69%)
Dec 03, 2007 43.65 45.00 43.65 44.51 9,248,901 +0.49(+1.12%)
Nov 30, 2007 44.47 44.64 43.39 44.02 12,405,770 -0.13(-0.30%)
Nov 29, 2007 44.03 45.12 43.75 44.15 8,424,865 +0.12(+0.27%)
Nov 28, 2007 43.64 44.23 42.40 44.03 14,410,967 +0.80(+1.85%)
Nov 27, 2007 43.43 43.45 42.27 43.23 13,686,934 -0.47(-1.08%)
Nov 26, 2007 45.58 46.01 43.44 43.70 10,915,257 -1.79(-3.93%)
Nov 23, 2007 44.73 45.68 44.42 45.49 3,758,427 +1.15(+2.59%)
Nov 21, 2007 44.68 46.69 44.16 44.34 14,161,457 -0.64(-1.43%)
Nov 20, 2007 43.07 45.36 43.06 44.98 10,614,149 +2.08(+4.84%)
Nov 19, 2007 43.32 43.82 42.65 42.91 10,075,491 -0.31(-0.72%)
Nov 16, 2007 41.99 43.31 41.93 43.22 11,271,709 +1.59(+3.82%)
Nov 15, 2007 42.81 43.14 41.21 41.63 10,317,916 -1.49(-3.45%)
Nov 14, 2007 43.51 44.59 43.04 43.12 7,071,729 +0.09(+0.21%)
Nov 13, 2007 42.86 43.09 41.48 43.03 12,549,919 +0.61(+1.44%)
Nov 12, 2007 44.28 44.28 42.24 42.42 12,617,506 -2.24(-5.02%)
Nov 09, 2007 45.04 45.99 44.44 44.66 12,995,697 -0.72(-1.59%)
Nov 08, 2007 44.94 46.03 44.16 45.38 14,371,900 +0.66(+1.47%)
Nov 07, 2007 46.62 46.90 44.67 44.72 12,804,039 -1.77(-3.81%)
Nov 06, 2007 44.79 46.64 44.69 46.49 32,715,090 +1.86(+4.17%)
Nov 05, 2007 43.33 44.79 42.59 44.63 12,804,147 +1.26(+2.91%)
Nov 02, 2007 42.59 43.45 42.21 43.37 14,621,403 +1.25(+2.97%)
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.