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
2023-12-29 60.00 60.30 59.55 59.71 5.9M
2023-12-28 60.81 60.98 59.95 59.97 8.0M
2023-12-27 61.51 61.67 60.93 61.04 5.5M
2023-12-26 61.30 61.80 61.25 61.44 7.1M
2023-12-22 61.34 61.94 60.70 60.81 11.0M
2023-12-21 60.00 60.54 60.00 60.44 9.9M
2023-12-20 60.51 61.06 60.08 60.17 11.4M
2023-12-19 59.12 60.33 58.84 60.30 11.4M
2023-12-18 59.69 59.89 58.97 58.97 9.3M
2023-12-15 58.63 58.94 58.05 58.56 17.7M
2023-12-14 58.80 59.68 58.68 58.76 19.9M
2023-12-13 55.67 57.27 55.61 57.22 15.8M
2023-12-12 56.52 56.72 55.12 55.55 23.3M
2023-12-11 56.37 57.21 56.31 57.06 15.3M
2023-12-08 56.95 56.95 56.33 56.47 8.2M
2023-12-07 56.67 57.14 55.84 56.40 11.6M
2023-12-06 56.90 57.31 56.33 56.48 12.9M
2023-12-05 57.98 58.08 57.23 57.28 8.2M
2023-12-04 58.43 58.70 57.76 57.86 11.5M
2023-12-01 59.10 59.60 58.78 58.83 9.7M
2023-11-30 60.61 60.72 59.01 59.15 15.9M
2023-11-29 60.26 60.46 59.88 60.33 7.5M
2023-11-28 59.87 60.40 59.62 60.06 7.0M
2023-11-27 59.97 60.16 59.43 59.87 8.3M
2023-11-24 60.00 60.84 59.99 60.16 4.4M
2023-11-22 59.60 60.35 59.24 60.21 10.6M
2023-11-21 60.87 61.14 60.32 60.75 6.1M
2023-11-20 61.44 62.01 61.12 61.14 6.1M
2023-11-17 60.85 61.57 60.56 60.96 9.2M
2023-11-16 60.64 60.91 59.62 60.31 11.0M
2023-11-15 61.67 62.22 61.29 61.30 6.8M
2023-11-14 61.75 62.15 61.57 61.73 6.8M
2023-11-13 61.09 61.65 60.85 61.61 6.8M
2023-11-10 61.10 61.23 60.17 60.98 7.6M
2023-11-09 61.52 61.90 60.56 60.58 7.0M
2023-11-08 61.06 62.27 60.91 61.15 11.3M
2023-11-07 60.84 61.01 60.02 60.20 13.0M
2023-11-06 63.30 63.37 61.59 61.75 8.2M
2023-11-03 62.97 63.44 62.21 63.01 8.7M
2023-11-02 61.42 63.33 61.09 63.27 7.4M
2023-11-01 62.15 62.48 61.30 61.36 6.3M
2023-10-31 61.65 61.95 60.95 61.81 5.6M
2023-10-30 62.15 62.71 61.36 61.67 7.3M
2023-10-27 63.52 63.76 61.87 62.23 9.2M
2023-10-26 62.92 63.67 62.57 63.27 8.7M
2023-10-25 62.69 63.31 62.62 63.27 6.7M
2023-10-24 63.18 63.30 62.32 62.53 7.5M
2023-10-23 64.20 64.23 62.13 62.82 16.0M
2023-10-20 66.27 66.74 65.09 65.18 8.3M
2023-10-19 65.95 66.92 65.50 66.46 8.5M
2023-10-18 65.73 66.95 65.73 66.50 8.9M
2023-10-17 65.02 65.70 64.99 65.53 7.3M
2023-10-16 64.59 65.52 64.13 65.37 8.0M
2023-10-13 64.35 64.77 63.76 64.37 15.4M
2023-10-12 63.76 63.89 62.72 63.22 8.6M
2023-10-11 63.31 63.89 62.91 63.35 11.5M
2023-10-10 63.94 64.38 63.52 63.98 7.9M
2023-10-09 63.56 64.40 62.61 64.18 17.3M
2023-10-06 59.80 61.94 59.70 61.40 12.5M
2023-10-05 59.70 60.27 59.10 59.42 10.3M
2023-10-04 61.52 61.58 59.34 60.04 15.9M
2023-10-03 61.96 62.79 61.71 62.46 7.8M
2023-10-02 65.00 65.07 61.69 62.30 10.9M
2023-09-29 65.95 66.05 64.81 64.88 10.1M
2023-09-28 65.15 66.36 65.11 65.88 9.2M
2023-09-27 64.50 65.91 64.15 65.60 11.7M
2023-09-26 62.52 63.61 62.49 63.15 6.2M
2023-09-25 62.65 63.34 62.53 63.16 6.2M
2023-09-22 63.16 63.58 62.56 62.89 7.1M
2023-09-21 64.43 64.59 62.54 62.56 10.3M
2023-09-20 65.37 65.96 64.23 64.25 6.7M
2023-09-19 67.19 67.21 65.38 65.81 8.2M
2023-09-18 67.13 67.14 65.47 66.32 7.7M
2023-09-15 66.71 67.20 65.98 66.15 23.1M
2023-09-14 66.94 67.67 66.81 67.30 9.9M
2023-09-13 66.49 66.80 65.84 66.32 9.1M
2023-09-12 64.50 66.49 64.46 66.43 11.4M
2023-09-11 65.70 65.90 63.56 63.84 7.9M
2023-09-08 65.00 65.75 64.82 65.28 6.3M
2023-09-07 65.30 65.60 64.44 64.57 6.6M
2023-09-06 65.87 66.50 64.96 65.57 8.2M
2023-09-05 65.21 66.90 65.00 66.18 15.6M
2023-09-01 63.66 64.85 63.50 64.57 9.0M
2023-08-31 62.98 63.06 62.31 62.79 10.9M
2023-08-30 62.60 62.96 62.42 62.63 4.7M
2023-08-29 62.39 62.47 61.75 62.40 5.5M
2023-08-28 62.17 62.82 61.89 62.24 4.8M
2023-08-25 61.99 62.37 61.17 61.84 6.8M
2023-08-24 61.36 62.06 61.05 61.35 6.3M
2023-08-23 62.14 62.17 60.84 61.82 8.8M
2023-08-22 63.73 63.85 62.88 62.91 5.1M
2023-08-21 64.68 64.98 63.29 63.73 6.8M
2023-08-18 62.47 64.23 62.45 64.07 7.5M
2023-08-17 63.34 64.19 63.05 63.16 7.9M
2023-08-16 63.88 64.30 62.50 62.55 7.8M
2023-08-15 64.90 64.90 63.37 63.55 7.9M
2023-08-14 65.54 65.80 64.43 65.11 8.0M
2023-08-11 64.00 66.03 64.00 65.84 17.1M
2023-08-10 63.95 64.61 63.25 63.73 7.6M
2023-08-09 64.20 65.07 63.68 63.81 10.8M
2023-08-08 63.00 63.90 62.44 63.75 7.3M
2023-08-07 63.82 64.29 63.53 63.90 8.9M
2023-08-04 62.60 64.53 62.52 63.52 14.3M
2023-08-03 60.15 62.48 60.03 62.21 12.1M
2023-08-02 61.96 62.14 60.68 61.47 11.4M
2023-08-01 62.65 63.09 62.11 62.64 6.6M
2023-07-31 62.55 63.24 62.45 63.13 9.5M
2023-07-28 62.10 62.18 61.30 62.08 6.2M
2023-07-27 63.35 63.40 61.57 61.85 7.8M
2023-07-26 62.61 63.16 62.45 62.85 6.9M
2023-07-25 62.35 63.97 61.99 63.41 10.4M
2023-07-24 61.21 63.04 61.06 62.32 11.9M
2023-07-21 60.59 60.95 60.20 60.74 6.5M
2023-07-20 60.60 60.90 60.14 60.46 5.7M
2023-07-19 60.30 60.74 59.95 60.16 7.6M
2023-07-18 59.10 60.88 59.10 60.08 10.9M
2023-07-17 59.10 59.52 58.97 59.29 6.6M
2023-07-14 61.10 61.19 59.24 59.38 9.8M
2023-07-13 61.54 61.91 61.05 61.44 9.8M
2023-07-12 61.18 61.88 61.04 61.32 11.6M
2023-07-11 58.93 60.84 58.84 60.55 14.6M
2023-07-10 58.52 59.14 58.30 58.70 8.2M
2023-07-07 57.48 59.22 57.41 58.61 11.3M
2023-07-06 58.27 58.79 57.17 57.61 9.8M
2023-07-05 59.50 59.58 58.65 58.89 8.0M
2023-07-03 58.95 59.46 58.66 59.21 4.5M
2023-06-30 59.00 59.45 58.71 58.80 11.6M
2023-06-29 58.20 58.53 57.67 58.52 11.0M
2023-06-28 57.23 57.90 56.77 57.46 8.9M
2023-06-27 57.25 57.66 56.90 57.13 9.0M
2023-06-26 56.15 57.55 56.10 57.25 11.2M
2023-06-23 56.02 56.30 55.89 56.07 21.5M
2023-06-22 56.93 57.12 56.51 56.52 10.3M
2023-06-21 57.03 57.84 56.98 57.47 9.0M
2023-06-20 58.15 58.15 56.87 57.23 12.6M
2023-06-16 58.70 58.80 57.97 58.15 13.7M
2023-06-15 58.49 59.02 58.33 58.42 10.7M
2023-06-14 59.35 59.74 58.07 58.47 11.3M
2023-06-13 59.59 60.11 58.76 58.77 11.5M
2023-06-12 58.66 59.41 58.58 59.19 8.3M
2023-06-09 59.74 60.07 59.10 59.32 7.4M
2023-06-08 59.84 60.14 58.52 59.71 11.0M
2023-06-07 59.73 60.70 59.69 60.04 9.1M
2023-06-06 58.67 59.59 58.49 59.44 8.6M
2023-06-05 60.79 60.92 59.39 59.40 10.5M
2023-06-02 59.02 59.99 58.71 59.69 14.5M
2023-06-01 57.69 59.05 57.53 58.12 10.2M
2023-05-31 58.35 58.51 57.52 57.66 15.3M
2023-05-30 58.11 58.80 57.90 58.59 12.5M
2023-05-26 59.12 59.23 58.56 58.94 9.9M
2023-05-25 58.61 59.10 58.27 58.81 10.4M
2023-05-24 60.17 60.35 59.12 59.39 10.7M
2023-05-23 59.65 60.31 59.25 59.68 9.6M
2023-05-22 59.10 59.53 58.71 59.04 9.4M
2023-05-19 59.06 60.23 58.97 59.13 16.0M
2023-05-18 58.82 58.85 57.77 58.25 11.3M
2023-05-17 58.70 59.17 58.18 58.92 9.5M
2023-05-16 58.77 58.87 58.01 58.14 10.5M
2023-05-15 58.40 58.88 58.16 58.52 9.2M
2023-05-12 58.08 58.39 57.74 58.09 9.5M
2023-05-11 56.40 58.00 56.31 57.93 14.2M
2023-05-10 58.27 58.89 56.47 56.85 21.4M
2023-05-09 58.65 59.65 58.58 58.96 13.4M
2023-05-08 60.62 61.15 58.93 58.96 17.6M
2023-05-05 60.12 61.08 59.75 60.69 11.3M
2023-05-04 59.04 59.84 58.28 58.70 11.2M
2023-05-03 59.25 60.10 58.94 58.97 11.6M
2023-05-02 60.55 60.55 59.08 60.04 12.4M
2023-05-01 60.98 61.88 60.76 61.17 7.3M
2023-04-28 60.70 62.17 60.35 61.53 10.0M
2023-04-27 60.30 60.82 59.97 60.58 8.2M
2023-04-26 61.32 61.34 59.92 60.26 8.5M
2023-04-25 61.87 62.02 60.62 61.33 9.7M
2023-04-24 61.87 63.07 61.77 62.76 7.6M
2023-04-21 62.15 62.43 61.44 61.87 7.8M
2023-04-20 61.55 62.27 61.50 62.03 7.8M
2023-04-19 62.00 62.60 61.39 62.47 7.7M
2023-04-18 62.78 63.16 62.25 63.00 7.9M
2023-04-17 64.38 64.41 62.85 62.94 8.5M
2023-04-14 64.74 64.99 64.04 64.48 6.8M
2023-04-13 64.75 65.18 64.52 64.77 7.7M
2023-04-12 64.80 65.21 64.25 64.84 9.2M
2023-04-11 64.39 64.89 63.91 64.37 9.0M
2023-04-10 63.20 64.47 63.17 64.09 11.5M
2023-04-06 64.05 64.14 62.97 63.04 10.5M
2023-04-05 64.37 65.18 63.59 64.57 12.1M
2023-04-04 65.83 65.88 63.91 64.83 16.2M
2023-04-03 65.74 66.47 64.69 65.18 24.5M
2023-03-31 62.39 62.98 62.16 62.43 9.6M
2023-03-30 62.74 62.83 61.71 62.32 8.3M
2023-03-29 62.69 62.94 61.70 62.09 13.1M
2023-03-28 60.65 62.35 60.56 62.21 21.8M
2023-03-27 58.70 59.86 58.03 59.65 14.4M
2023-03-24 57.88 58.60 57.03 58.18 13.6M
2023-03-23 59.05 59.56 57.69 58.48 15.1M
2023-03-22 60.29 60.42 58.61 58.68 13.9M
2023-03-21 59.93 60.75 59.50 60.24 17.0M
2023-03-20 58.51 59.53 58.23 58.98 14.6M
2023-03-17 58.98 59.51 57.91 58.48 21.0M
2023-03-16 56.60 59.08 55.92 59.04 22.8M
2023-03-15 58.15 58.35 55.51 56.80 30.7M
2023-03-14 59.45 61.63 59.01 60.19 16.8M
2023-03-13 58.36 60.15 57.28 59.15 19.6M
2023-03-10 60.33 61.07 59.43 59.86 14.7M
2023-03-09 62.19 63.20 60.37 60.56 13.3M
2023-03-08 62.00 63.58 61.05 62.15 22.9M
2023-03-07 61.32 61.65 60.50 60.85 12.5M
2023-03-06 61.06 61.97 60.85 61.68 12.9M
2023-03-03 59.48 61.70 59.31 61.25 17.1M
2023-03-02 59.40 60.54 59.25 60.27 13.9M
2023-03-01 58.51 60.09 58.40 59.71 14.4M
2023-02-28 59.73 60.56 58.50 58.56 34.4M
2023-02-27 59.27 59.65 58.37 58.96 18.0M
2023-02-24 58.75 59.27 58.01 58.98 13.1M
2023-02-23 59.55 59.87 58.55 59.22 12.7M
2023-02-22 59.24 59.89 57.96 58.42 17.2M
2023-02-21 60.54 61.28 59.65 59.82 11.3M
2023-02-17 61.30 61.62 60.05 60.73 20.4M
2023-02-16 62.51 63.86 62.41 62.50 12.2M
2023-02-15 65.35 65.40 62.68 62.90 17.8M
2023-02-14 65.05 66.99 64.45 66.34 12.4M
2023-02-13 65.01 65.46 64.31 64.76 7.8M
2023-02-10 64.15 65.77 64.02 65.63 13.5M
2023-02-09 63.99 64.35 63.01 63.20 6.7M
2023-02-08 64.50 65.01 63.71 63.93 7.7M
2023-02-07 62.00 64.69 61.80 64.60 13.0M
2023-02-06 61.50 61.85 60.21 61.55 11.8M
2023-02-03 62.69 64.02 61.01 61.24 17.9M
2023-02-02 63.22 63.39 61.53 62.47 13.1M
2023-02-01 64.26 64.51 62.29 63.50 12.7M
2023-01-31 64.20 64.79 63.63 64.79 10.3M
2023-01-30 65.82 65.96 64.07 64.13 9.5M
2023-01-27 67.15 67.93 66.51 66.54 8.8M
2023-01-26 65.38 67.13 64.76 67.09 12.6M
2023-01-25 63.86 64.54 62.31 64.52 10.1M
2023-01-24 64.35 67.46 61.49 64.43 8.5M
2023-01-23 67.31 67.71 66.33 66.50 9.9M
2023-01-20 66.12 67.11 65.43 66.91 12.4M
2023-01-19 64.04 66.02 63.78 65.67 10.0M
2023-01-18 65.20 67.05 64.28 64.42 13.9M
2023-01-17 65.42 65.99 64.56 64.72 7.5M
2023-01-13 65.75 66.13 64.67 65.31 7.2M
2023-01-12 64.50 66.48 64.25 65.74 12.4M
2023-01-11 65.00 65.00 63.63 64.09 7.6M
2023-01-10 64.26 64.59 63.12 64.15 6.6M
2023-01-09 64.87 66.59 63.98 64.08 12.5M
2023-01-06 63.41 64.63 62.94 63.75 9.8M
2023-01-05 61.12 62.73 60.75 62.22 10.7M
2023-01-04 59.94 61.84 59.70 61.11 12.2M
2023-01-03 62.30 62.95 60.11 61.05 13.1M