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 (%)
Feb 29, 2012 69.01 69.63 68.14 68.35 7,572,057 -0.71(-1.03%)
Feb 28, 2012 68.53 69.86 68.47 69.06 5,478,430 +0.64(+0.93%)
Feb 27, 2012 67.68 68.67 67.45 68.43 4,779,609 +0.41(+0.61%)
Feb 24, 2012 68.62 68.67 67.75 68.02 5,668,468 -0.53(-0.77%)
Feb 23, 2012 67.79 68.61 67.41 68.55 4,746,533 +0.92(+1.37%)
Feb 22, 2012 67.62 68.11 67.30 67.62 5,283,809 -0.75(-1.10%)
Feb 21, 2012 68.63 68.92 68.06 68.38 5,100,136 +0.32(+0.47%)
Feb 17, 2012 68.56 68.73 67.51 68.06 4,527,419 -0.27(-0.39%)
Feb 16, 2012 68.21 68.49 67.51 68.32 4,615,447 +0.37(+0.55%)
Feb 15, 2012 68.53 68.53 67.63 67.95 4,173,604 -0.16(-0.23%)
Feb 14, 2012 68.27 68.70 67.62 68.11 5,229,978 -0.04(-0.06%)
Feb 13, 2012 68.00 68.22 67.39 68.15 3,548,760 +0.89(+1.32%)
Feb 10, 2012 67.17 67.32 66.54 67.26 5,215,734 -1.00(-1.47%)
Feb 09, 2012 68.05 69.13 67.87 68.26 4,581,308 +0.28(+0.41%)
Feb 08, 2012 69.18 69.18 67.26 67.98 5,631,458 -0.68(-0.99%)
Feb 07, 2012 68.17 68.93 67.52 68.66 7,287,368 +0.55(+0.81%)
Feb 06, 2012 66.79 68.11 66.47 68.11 4,803,829 +0.90(+1.33%)
Feb 03, 2012 65.56 67.37 64.98 67.21 6,562,112 +2.72(+4.21%)
Feb 02, 2012 65.09 65.37 63.77 64.49 6,412,976 -0.54(-0.83%)
Feb 01, 2012 65.74 66.00 64.77 65.03 6,467,042 -0.31(-0.47%)
Jan 31, 2012 65.76 65.89 64.52 65.34 6,274,034 +0.10(+0.15%)
Jan 30, 2012 64.82 65.44 64.24 65.24 5,940,887 -0.41(-0.63%)
Jan 27, 2012 65.25 66.45 65.19 65.65 5,509,718 +0.04(+0.06%)
Jan 26, 2012 67.72 67.89 65.40 65.61 7,529,870 -2.14(-3.16%)
Jan 25, 2012 66.35 68.00 64.94 67.75 9,445,984 +1.66(+2.52%)
Jan 24, 2012 65.91 66.46 65.18 66.09 7,252,322 -0.75(-1.12%)
Jan 23, 2012 66.52 67.07 65.39 66.84 7,698,021 +1.11(+1.68%)
Jan 20, 2012 65.79 65.87 64.48 65.73 7,662,222 +0.33(+0.51%)
Jan 19, 2012 66.31 66.31 65.03 65.40 6,314,352 -0.70(-1.06%)
Jan 18, 2012 65.10 66.14 64.24 66.10 6,620,710 +1.07(+1.64%)
Jan 17, 2012 64.92 65.64 64.73 65.03 6,146,228 +1.10(+1.72%)
Jan 13, 2012 63.63 63.94 63.02 63.93 6,198,898 -0.13(-0.20%)
Jan 12, 2012 63.31 65.33 63.26 64.06 9,530,501 +0.81(+1.28%)
Jan 11, 2012 63.63 63.85 62.87 63.25 5,208,705 -0.85(-1.33%)
Jan 10, 2012 64.66 65.11 63.83 64.10 6,652,240 +0.62(+0.98%)
Jan 09, 2012 62.64 63.81 62.62 63.48 4,967,875 +0.76(+1.21%)
Jan 06, 2012 63.48 63.55 62.08 62.72 4,660,422 -0.25(-0.40%)
Jan 05, 2012 63.38 63.65 62.42 62.97 5,364,768 -0.50(-0.79%)
Jan 04, 2012 63.16 63.75 62.67 63.47 5,737,926 +2.11(+3.44%)
Dec 30, 2011 61.38 61.68 61.23 61.36 3,468,234 -0.01(-0.02%)
Dec 29, 2011 61.07 61.48 60.63 61.38 3,787,622 +0.57(+0.94%)
Dec 28, 2011 62.47 62.57 60.71 60.81 4,388,285 -1.70(-2.72%)
Dec 27, 2011 61.83 62.65 61.74 62.51 2,690,455 +0.54(+0.88%)
Dec 23, 2011 62.03 62.17 61.40 61.97 3,475,156 +0.99(+1.62%)
Dec 21, 2011 60.62 61.13 59.70 60.98 5,524,445 +0.62(+1.02%)
Dec 20, 2011 58.62 60.57 58.55 60.36 6,929,077 +3.18(+5.55%)
Dec 19, 2011 58.55 58.61 56.99 57.18 5,877,827 -1.28(-2.18%)
Dec 16, 2011 57.93 58.59 57.34 58.46 9,774,821 +1.15(+2.00%)
Dec 15, 2011 58.37 59.10 56.94 57.32 6,932,393 -0.59(-1.02%)
Dec 14, 2011 59.21 59.55 57.64 57.90 6,818,553 -2.13(-3.56%)
Dec 13, 2011 60.64 61.69 59.42 60.04 7,328,679 -0.07(-0.11%)
Dec 12, 2011 60.58 60.58 58.91 60.11 7,114,215 -1.72(-2.78%)
Dec 09, 2011 60.72 61.98 60.64 61.82 5,719,024 +1.13(+1.87%)
Dec 08, 2011 62.18 62.98 60.45 60.69 6,841,113 -2.36(-3.74%)
Dec 07, 2011 62.75 63.52 62.00 63.05 7,770,929 -0.28(-0.44%)
Dec 06, 2011 64.10 64.17 63.03 63.33 5,424,927 -0.69(-1.08%)
Dec 05, 2011 64.04 65.17 63.20 64.02 8,196,016 +1.50(+2.40%)
Dec 02, 2011 63.62 64.06 62.38 62.52 6,505,782 -0.59(-0.94%)
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.