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
2022-12-30 62.00 62.99 61.92 62.99 8.2M
2022-12-29 61.58 62.71 61.29 62.28 7.3M
2022-12-28 63.89 63.89 61.75 62.08 10.3M
2022-12-27 64.31 64.83 63.88 64.33 9.0M
2022-12-23 62.52 63.98 62.38 63.95 11.8M
2022-12-22 63.73 63.85 60.61 61.80 13.0M
2022-12-21 63.63 63.92 62.46 63.73 11.6M
2022-12-20 62.24 63.24 62.03 62.37 9.9M
2022-12-19 63.00 63.24 61.73 62.41 10.1M
2022-12-16 61.95 62.80 61.27 62.53 19.4M
2022-12-15 62.99 63.29 62.10 63.16 10.7M
2022-12-14 64.84 65.17 62.83 63.68 13.4M
2022-12-13 65.37 65.76 63.85 64.28 13.4M
2022-12-12 62.90 64.64 62.60 64.03 12.7M
2022-12-09 63.58 64.03 62.52 62.60 12.0M
2022-12-08 65.55 65.96 63.06 63.71 13.3M
2022-12-07 64.21 65.17 63.53 63.95 11.8M
2022-12-06 66.13 67.22 63.74 64.14 13.0M
2022-12-05 69.22 70.25 65.92 66.36 15.3M
2022-12-02 68.30 69.21 67.83 68.21 9.1M
2022-12-01 70.30 70.35 68.78 68.80 9.2M
2022-11-30 70.40 70.53 68.65 69.49 13.9M
2022-11-29 69.40 69.99 68.62 69.11 12.7M
2022-11-28 68.15 69.43 67.34 68.23 13.4M
2022-11-25 71.18 71.28 70.14 70.28 5.4M
2022-11-23 71.25 72.24 70.11 71.12 12.4M
2022-11-22 70.57 72.88 70.10 72.77 15.9M
2022-11-21 69.11 69.99 66.77 69.59 21.7M
2022-11-18 69.04 71.38 68.52 71.25 16.3M
2022-11-17 70.76 71.49 69.77 71.46 11.6M
2022-11-16 73.18 74.00 71.92 71.93 13.2M
2022-11-15 73.51 74.84 72.06 74.43 17.1M
2022-11-14 73.75 75.78 73.23 73.28 15.6M
2022-11-11 71.16 74.72 71.05 74.33 20.7M
2022-11-10 69.51 70.53 67.55 70.48 18.6M
2022-11-09 72.65 73.03 67.14 67.93 24.8M
2022-11-08 75.75 75.75 74.02 74.83 16.0M
2022-11-07 74.05 76.11 73.82 75.97 17.5M
2022-11-04 74.47 75.76 72.61 73.27 16.0M
2022-11-03 70.49 72.60 69.90 72.16 12.8M
2022-11-02 73.40 73.54 70.96 71.10 16.2M
2022-11-01 74.02 74.49 73.16 73.80 13.0M
2022-10-31 71.20 74.13 71.10 72.60 13.6M
2022-10-28 72.49 73.28 69.85 71.84 13.8M
2022-10-27 73.59 74.17 71.76 71.87 12.8M
2022-10-26 71.60 73.29 71.50 72.52 12.7M
2022-10-25 70.82 71.57 70.21 71.09 12.4M
2022-10-24 70.81 72.14 70.30 70.83 12.9M
2022-10-21 69.83 71.66 69.16 71.26 16.7M
2022-10-20 69.45 70.48 68.28 68.85 15.4M
2022-10-19 67.60 68.98 67.43 68.46 17.1M
2022-10-18 67.75 68.26 65.86 67.78 15.7M
2022-10-17 68.08 69.40 67.27 67.36 14.8M
2022-10-14 67.40 69.06 66.18 66.68 17.9M
2022-10-13 63.66 68.49 63.66 68.00 22.6M
2022-10-12 63.66 65.86 62.77 65.11 17.6M
2022-10-11 64.16 65.45 62.73 64.03 22.5M
2022-10-10 69.10 70.28 65.59 65.63 24.1M
2022-10-07 70.86 72.04 69.06 69.80 29.1M
2022-10-06 67.60 70.83 67.51 70.50 23.5M
2022-10-05 66.07 68.16 65.64 67.74 25.5M
2022-10-04 65.16 67.14 64.73 66.17 25.2M
2022-10-03 63.72 65.03 63.40 64.06 25.5M
2022-09-30 60.80 62.22 60.41 61.45 19.5M
2022-09-29 61.22 63.12 60.55 62.11 30.1M
2022-09-28 58.96 61.60 58.63 61.41 22.3M
2022-09-27 58.88 59.47 57.67 58.53 28.2M
2022-09-26 58.31 59.23 57.43 57.88 25.4M
2022-09-23 59.69 60.07 58.04 58.73 29.7M
2022-09-22 63.19 64.27 61.75 61.88 20.3M
2022-09-21 65.63 65.96 62.32 62.68 18.6M
2022-09-20 64.10 64.82 63.25 64.28 20.3M
2022-09-19 62.60 64.94 62.43 64.68 19.7M
2022-09-16 65.00 65.04 63.01 64.41 57.5M
2022-09-15 65.80 66.14 65.01 65.09 24.4M
2022-09-14 66.22 67.79 65.76 67.20 28.4M
2022-09-13 65.63 66.78 64.52 65.34 25.4M
2022-09-12 67.00 67.81 65.68 66.80 26.3M
2022-09-09 65.55 65.88 64.29 65.61 21.9M
2022-09-08 66.00 66.20 64.03 64.61 22.1M
2022-09-07 65.30 66.01 64.40 65.43 22.5M
2022-09-06 68.99 69.51 66.58 66.88 21.7M
2022-09-02 70.61 70.90 68.27 68.77 22.8M
2022-09-01 69.24 69.93 67.84 68.40 21.5M
2022-08-31 70.34 72.40 69.55 71.00 21.6M
2022-08-30 73.50 73.86 71.18 72.01 26.2M
2022-08-29 73.20 77.13 72.82 75.26 30.0M
2022-08-26 74.39 75.36 73.12 73.55 20.6M
2022-08-25 75.50 76.10 73.53 74.48 22.8M
2022-08-24 74.15 75.69 73.08 74.91 39.6M
2022-08-23 70.77 74.84 70.47 73.79 59.6M
2022-08-22 68.60 70.38 67.27 69.03 47.9M
2022-08-19 64.12 72.49 63.84 71.29 79.9M
2022-08-18 63.60 65.28 63.57 64.88 16.8M
2022-08-17 63.43 64.81 62.79 62.97 14.9M
2022-08-16 64.78 65.69 63.03 63.51 16.7M
2022-08-15 63.41 65.21 62.46 64.34 16.7M
2022-08-12 65.05 66.07 64.79 65.73 11.7M
2022-08-11 64.20 66.16 64.16 65.69 21.8M
2022-08-10 61.98 63.39 61.30 62.86 14.2M
2022-08-09 61.66 63.52 61.41 62.41 22.3M
2022-08-08 58.34 60.60 58.34 60.04 18.2M
2022-08-05 56.92 59.70 56.83 59.01 21.0M
2022-08-04 60.01 60.70 57.26 57.46 38.0M
2022-08-03 64.67 65.00 60.51 60.99 32.5M
2022-08-02 65.31 65.81 63.95 65.06 16.3M
2022-08-01 65.17 65.74 63.57 65.23 16.7M
2022-07-29 64.00 65.90 63.90 65.75 19.6M
2022-07-28 63.31 64.60 61.60 62.64 14.6M
2022-07-27 62.63 63.00 61.52 62.78 16.6M
2022-07-26 65.79 66.05 61.78 62.07 20.2M
2022-07-25 61.84 64.46 61.10 64.41 19.6M
2022-07-22 62.00 63.00 60.41 61.06 14.2M
2022-07-21 61.70 62.07 60.22 62.00 16.6M
2022-07-20 61.30 63.77 61.20 63.55 17.6M
2022-07-19 60.12 62.92 59.96 62.82 21.6M
2022-07-18 60.05 61.85 59.58 60.05 20.1M
2022-07-15 58.05 58.78 57.10 58.71 18.9M
2022-07-14 56.61 57.72 55.91 57.23 24.5M
2022-07-13 56.88 59.21 56.77 58.01 19.3M
2022-07-12 57.42 58.05 55.93 57.37 25.9M
2022-07-11 59.58 59.99 58.68 59.52 17.9M
2022-07-08 63.18 63.23 60.45 60.67 25.5M
2022-07-07 60.85 62.14 60.85 61.47 25.2M
2022-07-06 58.58 60.04 56.69 59.11 30.7M
2022-07-05 59.06 59.55 56.72 59.11 40.0M
2022-07-01 59.41 60.67 57.08 60.44 28.0M
2022-06-30 57.95 59.81 57.48 58.88 27.2M
2022-06-29 62.12 62.78 58.46 59.10 31.7M
2022-06-28 60.97 62.97 60.16 61.71 39.1M
2022-06-27 58.21 60.15 58.16 58.90 26.8M
2022-06-24 57.82 59.93 56.80 57.52 45.3M
2022-06-23 58.17 58.29 54.93 56.09 36.9M
2022-06-22 55.02 56.97 54.30 55.77 37.8M
2022-06-21 57.91 58.74 56.44 57.87 31.1M
2022-06-17 56.45 57.19 54.35 55.68 51.5M
2022-06-16 58.77 59.57 55.89 56.81 40.6M
2022-06-15 61.17 61.98 59.24 60.28 29.6M
2022-06-14 61.78 64.12 60.90 62.09 31.3M
2022-06-13 61.37 61.80 58.44 59.83 34.4M
2022-06-10 64.82 66.12 62.90 63.87 27.4M
2022-06-09 68.00 68.84 65.15 65.18 25.2M
2022-06-08 70.58 70.99 68.36 69.03 29.3M
2022-06-07 68.60 71.47 68.22 70.55 25.6M
2022-06-06 70.10 70.73 68.48 69.61 25.7M
2022-06-03 69.44 71.31 69.38 70.29 23.4M
2022-06-02 69.60 70.79 68.76 69.30 23.4M
2022-06-01 70.63 71.09 68.18 70.42 28.9M
2022-05-31 73.07 74.04 69.00 69.31 41.0M
2022-05-27 68.58 71.28 67.74 70.86 20.8M
2022-05-26 66.78 69.41 66.73 68.66 22.5M
2022-05-25 65.60 66.64 65.04 66.39 18.2M
2022-05-24 64.30 66.48 62.82 65.07 19.9M
2022-05-23 63.57 65.76 62.80 65.42 24.5M
2022-05-20 64.41 65.38 61.47 63.26 23.8M
2022-05-19 63.03 65.73 62.83 63.96 27.1M
2022-05-18 68.50 68.70 63.23 64.30 28.6M
2022-05-17 68.87 69.17 67.12 67.94 28.8M
2022-05-16 64.64 68.73 64.51 67.72 38.7M
2022-05-13 60.77 64.47 60.75 64.08 35.2M
2022-05-12 60.14 60.23 57.06 59.22 23.9M
2022-05-11 59.94 63.43 58.95 60.10 36.4M
2022-05-10 59.30 60.23 56.91 59.41 30.6M
2022-05-09 63.11 63.26 57.09 57.84 40.1M
2022-05-06 63.23 64.98 61.45 64.94 30.9M
2022-05-05 63.56 64.50 60.44 62.29 42.2M
2022-05-04 60.62 61.86 58.87 61.57 28.0M
2022-05-03 57.78 60.49 57.75 59.24 24.7M
2022-05-02 54.53 58.55 53.95 58.30 38.1M
2022-04-29 57.22 57.72 54.67 55.09 19.2M
2022-04-28 55.49 57.52 53.92 57.03 20.6M
2022-04-27 54.80 56.40 53.21 55.59 20.7M
2022-04-26 55.90 56.89 54.66 54.82 27.2M
2022-04-25 54.62 55.30 51.53 54.92 33.0M
2022-04-22 59.22 59.22 56.32 56.62 22.8M
2022-04-21 61.71 63.56 58.52 59.20 32.1M
2022-04-20 60.75 61.84 59.86 61.47 20.8M
2022-04-19 60.04 61.47 59.83 60.38 19.5M
2022-04-18 60.21 63.01 59.93 61.37 30.8M
2022-04-14 59.23 60.37 58.71 59.34 18.8M
2022-04-13 60.00 61.03 58.20 59.62 21.4M
2022-04-12 58.99 61.36 58.90 59.14 26.8M
2022-04-11 60.55 60.60 57.60 57.92 27.6M
2022-04-08 57.70 62.09 57.56 61.80 41.6M
2022-04-07 56.70 57.89 55.10 57.68 24.4M
2022-04-06 57.35 58.52 55.56 56.10 27.9M
2022-04-05 58.41 59.81 55.60 55.72 22.9M
2022-04-04 58.71 59.05 56.85 57.79 19.4M
2022-04-01 56.82 58.18 56.30 58.11 21.0M
2022-03-31 56.76 59.22 56.52 56.74 32.2M
2022-03-30 58.31 59.84 57.11 57.48 26.1M
2022-03-29 55.57 56.96 54.51 56.79 29.1M
2022-03-28 56.82 57.57 55.59 56.64 24.9M
2022-03-25 57.50 60.71 57.18 58.71 37.7M
2022-03-24 59.62 60.44 57.32 57.75 28.4M
2022-03-23 61.93 63.24 59.73 59.84 39.1M
2022-03-22 59.99 61.17 58.71 59.64 35.9M
2022-03-21 57.98 62.40 57.83 60.96 52.2M
2022-03-18 57.89 58.15 56.20 56.24 40.8M
2022-03-17 55.88 58.20 55.60 58.01 59.4M
2022-03-16 53.83 54.94 52.90 52.99 43.4M
2022-03-15 52.91 55.08 52.28 54.53 49.2M
2022-03-14 55.75 55.99 53.32 55.59 53.7M
2022-03-11 56.74 58.88 56.47 57.95 48.5M
2022-03-10 57.53 59.60 56.41 58.13 81.8M
2022-03-09 51.83 58.58 51.03 57.50 134.7M
2022-03-08 57.31 58.74 51.43 54.60 81.1M
2022-03-07 57.71 58.77 52.41 55.38 81.4M
2022-03-04 48.46 56.45 48.14 56.15 101.8M
2022-03-03 47.87 48.67 47.07 47.75 43.7M
2022-03-02 48.53 49.29 47.02 48.37 51.2M
2022-03-01 44.33 47.83 44.04 46.79 68.9M
2022-02-28 38.53 43.78 38.24 43.73 50.0M
2022-02-25 39.22 40.35 38.51 38.74 29.8M
2022-02-24 39.78 39.98 37.56 38.92 32.2M
2022-02-23 38.60 39.49 38.27 38.69 15.4M
2022-02-22 41.00 41.09 37.65 38.32 20.8M
2022-02-18 39.18 40.15 39.03 39.56 14.5M
2022-02-17 39.75 40.58 39.27 39.86 15.2M
2022-02-16 40.42 41.15 39.26 39.65 18.3M
2022-02-15 39.76 40.47 38.81 39.85 23.6M
2022-02-14 42.60 42.77 40.83 41.23 21.5M
2022-02-11 41.00 43.16 40.77 42.98 24.5M
2022-02-10 40.07 41.88 40.02 40.68 17.8M
2022-02-09 39.71 41.06 39.62 40.30 16.4M
2022-02-08 40.84 40.84 38.97 39.35 20.3M
2022-02-07 40.47 41.50 39.71 41.00 15.5M
2022-02-04 40.48 42.31 40.38 40.80 23.8M
2022-02-03 39.29 40.49 38.97 40.00 22.6M
2022-02-02 39.09 39.78 38.61 39.62 14.8M
2022-02-01 37.25 39.55 37.18 39.29 20.5M
2022-01-31 37.69 38.13 36.51 37.67 16.5M
2022-01-28 37.65 38.43 36.62 37.57 16.7M
2022-01-27 38.04 38.93 36.39 37.26 21.1M
2022-01-26 37.35 38.28 36.37 37.06 25.9M
2022-01-25 33.75 37.11 33.22 36.77 28.1M
2022-01-24 32.60 34.19 31.37 34.01 23.7M
2022-01-21 34.68 34.68 33.10 33.75 18.4M
2022-01-20 35.10 36.42 34.84 34.95 16.1M
2022-01-19 36.67 37.00 35.55 35.83 18.4M
2022-01-18 36.09 36.93 34.96 36.03 24.4M
2022-01-14 34.27 35.62 34.14 35.51 19.6M
2022-01-13 34.74 35.24 34.02 34.15 13.5M
2022-01-12 34.92 35.42 34.12 34.75 15.5M
2022-01-11 33.02 34.86 32.67 34.70 20.9M
2022-01-10 33.09 33.32 31.93 32.38 17.6M
2022-01-07 33.03 33.43 32.69 33.21 14.9M
2022-01-06 33.23 33.48 31.92 32.76 18.5M
2022-01-05 33.19 33.82 31.77 31.81 21.2M
2022-01-04 31.61 33.72 31.41 33.38 26.7M
2022-01-03 29.21 31.11 29.15 31.06 15.1M