Occidental

OXY
🏛️ usa →
44.23
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.83 29.23 28.75 28.99 8.7M
2021-12-30 29.31 29.63 28.92 28.97 9.5M
2021-12-29 29.27 29.68 29.01 29.26 11.3M
2021-12-28 29.73 30.38 29.35 29.48 9.5M
2021-12-27 28.61 29.70 28.20 29.64 8.4M
2021-12-23 29.19 29.37 28.82 28.85 8.4M
2021-12-22 28.44 29.27 28.24 28.92 8.4M
2021-12-21 27.58 28.64 27.53 28.60 13.1M
2021-12-20 26.90 27.22 26.05 26.98 21.3M
2021-12-17 28.01 28.48 27.44 28.04 23.5M
2021-12-16 29.01 29.70 28.31 28.38 13.0M
2021-12-15 28.66 28.79 27.23 28.52 19.1M
2021-12-14 28.98 29.64 28.61 28.74 14.1M
2021-12-13 30.20 30.39 29.05 29.23 12.5M
2021-12-10 30.68 30.90 29.72 30.77 9.7M
2021-12-09 30.59 30.86 30.12 30.24 9.1M
2021-12-08 31.30 31.46 30.74 30.77 11.5M
2021-12-07 30.31 31.49 30.21 31.12 13.7M
2021-12-06 29.75 30.26 29.00 29.84 11.2M
2021-12-03 30.17 30.44 28.72 29.16 15.2M
2021-12-02 28.53 29.71 27.82 29.65 18.9M
2021-12-01 30.69 30.97 28.91 28.95 19.0M
2021-11-30 29.10 29.97 29.02 29.65 20.8M
2021-11-29 30.80 31.27 29.61 30.06 15.4M
2021-11-26 29.34 29.88 27.85 29.70 22.8M
2021-11-24 31.43 32.48 31.39 32.01 11.5M
2021-11-23 30.66 32.29 30.62 31.92 21.5M
2021-11-22 29.09 30.65 28.98 30.01 16.6M
2021-11-19 29.54 29.93 28.81 29.12 19.3M
2021-11-18 30.82 31.26 30.01 30.64 12.8M
2021-11-17 31.59 31.87 30.54 30.76 14.4M
2021-11-16 32.08 32.30 31.58 31.84 10.3M
2021-11-15 31.62 32.35 31.17 31.98 10.3M
2021-11-12 31.56 32.28 31.43 32.08 10.2M
2021-11-11 32.05 32.61 31.79 32.12 10.7M
2021-11-10 33.55 33.65 31.60 31.82 17.6M
2021-11-09 34.21 34.59 32.95 33.74 13.2M
2021-11-08 33.92 35.08 33.87 34.29 14.3M
2021-11-05 34.14 34.14 32.73 33.42 18.9M
2021-11-04 34.79 35.05 33.17 33.75 20.4M
2021-11-03 33.81 34.54 33.52 33.85 13.8M
2021-11-02 34.49 35.35 34.21 34.36 11.6M
2021-11-01 34.32 34.90 33.71 34.81 14.1M
2021-10-29 33.85 34.09 33.11 33.53 13.3M
2021-10-28 33.35 33.84 33.18 33.83 12.0M
2021-10-27 34.85 34.95 33.29 33.30 20.1M
2021-10-26 35.50 35.75 35.01 35.36 15.4M
2021-10-25 34.56 35.70 34.50 35.22 19.3M
2021-10-22 32.94 33.97 32.77 33.93 15.0M
2021-10-21 33.11 33.54 32.36 32.80 14.9M
2021-10-20 32.45 33.45 32.21 33.36 15.6M
2021-10-19 32.96 33.49 32.51 32.94 13.0M
2021-10-18 32.92 33.93 32.59 32.93 25.9M
2021-10-15 32.66 32.84 31.56 31.66 14.8M
2021-10-14 32.90 33.19 31.77 31.99 17.8M
2021-10-13 32.41 32.83 32.02 32.28 14.9M
2021-10-12 33.24 33.95 32.64 33.01 15.5M
2021-10-11 34.22 34.57 33.23 33.39 21.4M
2021-10-08 33.19 33.98 32.98 33.63 20.2M
2021-10-07 32.00 32.76 31.28 32.48 21.8M
2021-10-06 31.81 32.55 31.26 32.00 22.4M
2021-10-05 32.35 33.48 32.06 32.77 27.6M
2021-10-04 31.64 32.46 31.43 31.81 25.4M
2021-10-01 29.82 31.17 29.76 31.15 19.6M
2021-09-30 29.83 30.13 29.26 29.58 19.2M
2021-09-29 30.17 30.47 29.46 30.03 16.3M
2021-09-28 30.59 30.90 29.58 29.90 29.3M
2021-09-27 29.02 30.35 29.00 30.19 26.4M
2021-09-24 27.62 28.45 27.55 28.10 13.5M
2021-09-23 26.97 28.20 26.58 27.96 17.4M
2021-09-22 26.22 27.26 26.22 26.75 21.8M
2021-09-21 25.82 26.08 25.07 25.43 12.9M
2021-09-20 25.74 25.92 24.96 25.48 20.5M
2021-09-17 27.11 27.68 26.74 26.94 25.2M
2021-09-16 27.71 27.72 27.09 27.33 13.2M
2021-09-15 27.10 28.08 27.05 27.88 25.2M
2021-09-14 27.17 27.46 26.02 26.28 16.4M
2021-09-13 25.40 26.78 25.39 26.65 22.8M
2021-09-10 25.49 25.78 24.94 24.98 10.7M
2021-09-09 24.79 25.62 24.39 25.07 12.9M
2021-09-08 25.96 26.21 24.82 24.91 12.7M
2021-09-07 25.65 26.38 25.52 25.66 11.3M
2021-09-03 26.40 26.87 25.78 25.92 13.5M
2021-09-02 25.56 26.93 25.50 26.58 21.2M
2021-09-01 25.60 25.86 24.86 25.08 14.8M
2021-08-31 25.51 26.14 25.15 25.69 17.4M
2021-08-30 25.83 26.19 25.22 25.25 10.8M
2021-08-27 24.45 25.79 24.45 25.66 17.3M
2021-08-26 24.30 24.72 23.91 24.00 11.5M
2021-08-25 24.30 24.87 23.91 24.63 10.0M
2021-08-24 23.82 24.74 23.74 24.38 15.4M
2021-08-23 22.88 23.55 22.80 23.47 17.6M
2021-08-20 21.79 22.11 21.62 21.95 18.5M
2021-08-19 22.88 23.21 21.83 22.09 26.4M
2021-08-18 24.29 24.58 23.43 23.45 15.2M
2021-08-17 24.59 24.89 23.92 24.08 16.0M
2021-08-16 25.20 25.26 24.42 24.79 16.4M
2021-08-13 26.76 26.87 25.75 25.79 12.0M
2021-08-12 26.77 26.98 26.28 26.87 9.3M
2021-08-11 26.33 26.84 26.00 26.84 15.3M
2021-08-10 25.71 26.42 25.65 26.26 13.3M
2021-08-09 25.62 26.14 25.34 25.61 12.0M
2021-08-06 26.68 27.08 26.23 26.39 12.9M
2021-08-05 25.94 26.83 25.88 26.19 13.0M
2021-08-04 25.98 26.89 25.44 25.69 20.8M
2021-08-03 25.49 26.50 25.22 26.43 15.2M
2021-08-02 26.10 27.06 25.72 25.79 13.9M
2021-07-30 26.51 26.81 25.92 26.10 15.1M
2021-07-29 27.30 27.42 26.68 26.78 11.7M
2021-07-28 26.55 27.22 26.06 26.90 11.8M
2021-07-27 26.75 26.84 25.89 26.26 12.9M
2021-07-26 26.69 27.60 26.69 27.12 11.1M
2021-07-23 27.04 27.07 26.25 26.58 9.5M
2021-07-22 27.14 27.35 26.44 27.01 12.5M
2021-07-21 25.87 27.55 25.87 27.18 19.6M
2021-07-20 24.80 25.80 24.52 25.37 17.1M
2021-07-19 24.39 25.11 23.90 24.82 28.4M
2021-07-16 27.50 27.59 25.87 25.94 18.5M
2021-07-15 27.69 28.26 26.93 27.23 18.4M
2021-07-14 30.21 30.63 27.64 27.83 22.8M
2021-07-13 29.83 30.27 29.50 30.08 11.0M
2021-07-12 29.63 30.31 29.31 29.99 11.2M
2021-07-09 30.22 30.40 29.57 30.24 13.1M
2021-07-08 28.50 29.92 28.50 29.66 16.4M
2021-07-07 30.80 31.19 29.01 29.48 20.2M
2021-07-06 32.51 32.57 30.35 30.51 21.5M
2021-07-02 32.42 32.86 32.03 32.58 10.7M
2021-07-01 32.85 33.50 32.20 32.86 23.1M
2021-06-30 31.67 31.90 30.99 31.27 12.8M
2021-06-29 31.50 32.37 31.10 31.30 15.6M
2021-06-28 32.61 32.65 31.04 31.24 17.4M
2021-06-25 31.90 33.01 31.55 32.91 25.2M
2021-06-24 30.66 31.78 30.41 31.74 15.2M
2021-06-23 30.66 31.85 30.56 30.96 24.1M
2021-06-22 29.44 30.07 29.00 30.01 15.2M
2021-06-21 28.16 29.59 28.16 29.50 18.6M
2021-06-18 28.17 28.84 27.85 27.99 24.1M
2021-06-17 30.22 30.72 27.82 28.22 39.3M
2021-06-16 28.92 30.70 28.49 30.54 42.7M
2021-06-15 28.52 29.28 28.35 29.20 13.1M
2021-06-14 28.66 29.38 27.98 28.28 13.8M
2021-06-11 28.52 28.96 28.21 28.33 10.9M
2021-06-10 29.05 29.29 27.92 28.33 14.2M
2021-06-09 29.49 29.69 28.34 28.35 15.4M
2021-06-08 29.09 29.49 28.48 29.19 12.1M
2021-06-07 29.32 29.79 28.98 29.16 10.0M
2021-06-04 29.44 29.91 28.61 29.14 16.1M
2021-06-03 29.21 30.05 28.74 29.28 19.5M
2021-06-02 28.68 29.88 28.02 29.23 28.3M
2021-06-01 26.67 28.49 26.66 28.47 27.7M
2021-05-28 26.11 26.25 25.78 25.96 10.1M
2021-05-27 25.79 26.19 25.59 26.07 19.9M
2021-05-26 24.67 25.44 24.55 25.29 14.1M
2021-05-25 25.40 25.60 24.59 24.62 13.8M
2021-05-24 25.38 25.55 24.90 25.44 13.1M
2021-05-21 25.38 25.66 25.03 25.12 13.2M
2021-05-20 25.14 25.22 24.49 24.95 14.6M
2021-05-19 24.96 25.61 24.65 25.07 18.2M
2021-05-18 26.34 26.83 25.80 25.87 16.0M
2021-05-17 25.24 26.41 24.94 26.39 17.2M
2021-05-14 24.12 25.40 24.12 25.10 19.6M
2021-05-13 24.69 25.24 23.32 23.71 20.7M
2021-05-12 24.64 26.47 24.58 25.12 26.9M
2021-05-11 25.40 25.61 24.30 24.53 30.5M
2021-05-10 27.71 28.13 26.56 26.63 19.2M
2021-05-07 26.02 27.54 25.85 27.39 17.6M
2021-05-06 27.10 27.20 26.01 26.65 14.5M
2021-05-05 26.30 27.34 25.91 27.05 19.9M
2021-05-04 26.51 26.57 25.12 25.86 15.0M
2021-05-03 25.65 26.28 25.38 26.14 13.4M
2021-04-30 25.55 26.31 25.29 25.36 14.8M
2021-04-29 26.56 26.98 25.66 25.94 18.2M
2021-04-28 25.35 26.24 25.31 26.10 20.7M
2021-04-27 25.11 25.40 24.65 25.09 13.9M
2021-04-26 24.43 25.14 24.41 24.90 12.5M
2021-04-23 24.25 24.81 23.77 24.65 10.8M
2021-04-22 24.57 24.71 23.92 24.10 16.4M
2021-04-21 22.45 24.47 22.40 24.45 19.5M
2021-04-20 24.50 24.51 22.97 23.20 18.7M
2021-04-19 24.48 25.11 24.24 24.54 11.2M
2021-04-16 25.00 25.18 24.25 24.38 11.5M
2021-04-15 25.34 25.35 24.68 24.86 13.5M
2021-04-14 25.00 26.05 24.92 25.55 26.4M
2021-04-13 24.17 24.53 23.92 24.29 11.1M
2021-04-12 24.78 25.16 23.94 24.23 15.4M
2021-04-09 24.75 25.03 24.37 24.59 10.4M
2021-04-08 24.92 24.95 24.24 24.73 14.9M
2021-04-07 25.49 25.67 25.01 25.30 14.4M
2021-04-06 25.62 26.19 25.26 25.35 20.2M
2021-04-05 27.00 27.15 25.07 25.31 32.1M
2021-04-01 26.82 27.82 26.41 27.38 27.3M
2021-03-31 27.33 27.41 26.61 26.62 16.0M
2021-03-30 26.69 27.72 26.54 27.33 9.8M
2021-03-29 27.31 27.34 26.36 27.00 13.9M
2021-03-26 27.74 27.90 26.86 27.76 16.3M
2021-03-25 26.30 26.78 25.35 26.70 18.2M
2021-03-24 27.50 27.97 26.96 27.06 15.6M
2021-03-23 26.38 27.28 26.09 26.59 20.6M
2021-03-22 27.82 28.23 27.27 27.46 14.2M
2021-03-19 27.00 28.56 26.70 28.10 29.6M
2021-03-18 28.49 28.67 26.51 26.62 24.4M
2021-03-17 28.04 29.13 27.94 29.04 16.2M
2021-03-16 28.60 29.24 27.79 28.17 16.9M
2021-03-15 30.04 30.31 28.77 29.30 19.6M
2021-03-12 30.70 31.27 30.46 30.63 16.1M
2021-03-11 29.94 31.83 29.77 30.98 22.0M
2021-03-10 28.85 29.63 28.54 29.36 24.1M
2021-03-09 29.22 29.72 28.21 28.65 23.9M
2021-03-08 31.68 31.90 29.63 29.77 22.7M
2021-03-05 31.59 32.52 30.00 31.23 42.0M
2021-03-04 29.18 30.63 28.54 29.90 39.5M
2021-03-03 28.00 29.45 28.00 28.66 20.4M
2021-03-02 27.59 28.51 27.32 27.82 16.6M
2021-03-01 27.37 28.28 27.01 27.64 16.2M
2021-02-26 26.26 27.01 25.21 26.61 21.6M
2021-02-25 28.17 28.54 26.45 26.75 21.1M
2021-02-24 26.50 28.68 25.96 28.16 27.8M
2021-02-23 26.29 26.65 24.42 26.06 22.6M
2021-02-22 25.99 27.46 25.82 26.47 22.8M
2021-02-19 25.32 25.90 25.03 25.42 14.9M
2021-02-18 26.45 26.73 25.21 25.28 15.3M
2021-02-17 26.84 27.18 25.85 26.73 15.2M
2021-02-16 26.66 26.95 25.88 26.46 19.3M
2021-02-12 24.69 25.75 24.56 25.39 12.4M
2021-02-11 25.40 25.41 24.08 24.98 15.2M
2021-02-10 24.83 25.79 24.80 25.60 22.4M
2021-02-09 24.60 25.15 24.10 24.65 20.8M
2021-02-08 23.02 25.50 23.00 25.45 31.5M
2021-02-05 22.83 23.14 22.20 22.56 13.2M
2021-02-04 22.33 22.59 21.66 22.30 13.2M
2021-02-03 20.98 22.16 20.87 22.02 18.3M
2021-02-02 21.49 21.77 20.62 20.73 15.5M
2021-02-01 20.63 20.75 19.80 20.39 13.7M
2021-01-29 20.66 21.38 19.73 20.06 20.0M
2021-01-28 20.80 21.49 20.23 20.95 16.4M
2021-01-27 19.99 21.66 19.46 20.58 25.7M
2021-01-26 21.90 22.42 20.35 20.38 19.1M
2021-01-25 21.00 21.62 20.67 21.51 15.4M
2021-01-22 20.67 21.60 20.26 21.49 17.6M
2021-01-21 22.91 22.99 21.44 21.54 19.3M
2021-01-20 23.27 23.53 22.75 23.02 14.7M
2021-01-19 23.05 23.75 22.87 23.07 21.9M
2021-01-15 23.45 23.71 22.36 22.39 24.7M
2021-01-14 22.84 24.60 22.62 24.24 29.9M
2021-01-13 22.69 22.78 22.13 22.33 19.5M
2021-01-12 20.59 22.79 20.27 22.62 37.3M
2021-01-11 19.25 20.18 19.00 20.08 15.2M
2021-01-08 20.88 21.03 19.87 20.08 18.3M
2021-01-07 20.21 21.15 20.03 20.57 24.3M
2021-01-06 19.52 20.28 18.97 20.00 37.2M
2021-01-05 17.80 19.95 17.65 19.21 37.3M
2021-01-04 17.75 17.98 17.32 17.45 18.5M