The closing price for Occidental Petroleum (OXY) in August 2022 was $68.77, on August 31, 2022. It was up 8.9% for the month. The latest price is $51.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $68.13 | $70.12 | $67.36 | $68.77 | 21,579,100 |
August 30 2022 | $71.19 | $71.54 | $68.94 | $69.74 | 26,152,891 |
August 29 2022 | $70.90 | $74.70 | $70.53 | $72.89 | 29,995,010 |
August 26 2022 | $72.05 | $72.99 | $70.82 | $71.24 | 20,581,080 |
August 25 2022 | $73.12 | $73.71 | $71.22 | $72.14 | 22,784,631 |
August 24 2022 | $71.82 | $73.31 | $70.78 | $72.55 | 39,632,289 |
August 23 2022 | $68.54 | $72.49 | $68.25 | $71.47 | 59,618,727 |
August 22 2022 | $66.44 | $68.17 | $65.15 | $66.86 | 47,928,809 |
August 19 2022 | $62.10 | $70.21 | $61.83 | $69.05 | 79,948,148 |
August 18 2022 | $61.60 | $63.23 | $61.57 | $62.84 | 16,818,000 |
August 17 2022 | $61.43 | $62.77 | $60.81 | $60.99 | 14,889,810 |
August 16 2022 | $62.74 | $63.62 | $61.05 | $61.51 | 16,662,240 |
August 15 2022 | $61.42 | $63.16 | $60.50 | $62.32 | 16,684,689 |
August 12 2022 | $63.00 | $63.99 | $62.75 | $63.66 | 11,746,070 |
August 11 2022 | $62.18 | $64.08 | $62.14 | $63.62 | 21,762,330 |
August 10 2022 | $60.03 | $61.40 | $59.37 | $60.88 | 14,200,070 |
August 09 2022 | $59.72 | $61.52 | $59.48 | $60.45 | 22,286,789 |
August 08 2022 | $56.50 | $58.69 | $56.50 | $58.15 | 18,199,199 |
August 05 2022 | $55.13 | $57.82 | $55.04 | $57.15 | 20,987,461 |
August 04 2022 | $58.12 | $58.79 | $55.46 | $55.65 | 37,999,113 |
August 03 2022 | $62.64 | $62.96 | $58.61 | $59.07 | 32,476,609 |
August 02 2022 | $63.26 | $63.74 | $61.94 | $63.01 | 16,296,750 |
August 01 2022 | $63.12 | $63.67 | $61.57 | $63.18 | 16,725,730 |
Daily pricing data for Occidental Petroleum dates back to 11/5/1984, and may be incomplete.
