TipRanks
Go Ultimate55% OFF

Occidental Petroleum (0KAK) Historical Prices

GB:0KAK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202662.9265.0062.9263.9963.99+2.01%29,5591.49
Oct 29, 202662.8064.2462.0762.7362.73-0.73%24,1851.22
Oct 28, 202662.0063.6762.0063.1963.19+0.86%19,6190.98
Oct 27, 202663.8964.9762.5962.6562.65-2.37%17,7270.87
Oct 26, 202663.7964.9662.7364.1764.17-0.33%15,3310.75
Oct 23, 202662.9264.9562.4164.3964.39+3.08%22,8851.12
Oct 22, 202662.9763.7761.3062.4662.46-0.27%20,7281.02
Oct 21, 202662.5563.4462.1062.6362.63-0.30%9,8370.47
Oct 20, 202663.0263.8961.4562.8262.82+0.00%17,3760.82
Oct 19, 202661.9563.0261.3662.8262.82+0.77%22,5631.06
Oct 16, 202659.9462.4459.6662.3462.34+2.53%16,1060.76
Oct 15, 202662.0062.0160.4960.8060.80-1.59%14,3120.67
Oct 14, 202661.6362.4361.5061.7861.78+0.28%16,2900.74
Oct 13, 202661.2561.7760.5661.6161.61+0.47%14,6680.66
Oct 12, 202660.1161.4859.7861.3261.32+1.04%10,5360.47
Oct 09, 202660.1960.9259.6260.6960.69+0.91%10,3060.45
Oct 08, 202658.7560.1657.6160.1460.14+3.76%19,4750.84
Oct 07, 202658.8959.2057.7257.9657.96-1.23%5,9670.26
Oct 06, 202657.8858.9157.2458.6858.68-0.46%10,9160.46
Oct 05, 202658.1259.3057.2458.9558.95+2.18%23,6160.95
Oct 02, 202657.0057.9356.3457.6957.69+0.30%11,2750.45
Oct 01, 202656.1357.7555.3157.5257.52+3.49%24,7421.00
Sep 30, 202654.3855.6454.3855.5855.58+0.89%23,8050.98
Sep 29, 202656.3056.9554.8455.0955.09-2.43%8,5130.35
Sep 28, 202657.5658.2556.3156.4656.46-0.51%33,9261.39
Sep 25, 202657.9457.9456.6356.7556.75-2.14%13,6370.56
Sep 24, 202657.3058.7557.1757.9957.99+0.80%38,9461.63
Sep 23, 202656.3157.8955.8057.5357.53+1.64%23,8111.00
Sep 22, 202657.3258.0356.0756.6056.60-1.48%30,7191.30
Sep 21, 202658.8760.0057.0057.4557.45-2.60%23,7771.01
Sep 18, 202659.2659.7858.4458.9858.98-0.81%18,3200.77
Sep 17, 202659.6560.1458.3459.4659.46-1.61%17,1170.72
Sep 16, 202664.0064.0059.7160.4360.43-5.01%42,8531.85
Sep 15, 202661.9863.7761.3363.6263.62+2.55%42,1221.84
Sep 14, 202662.1662.9861.5062.0462.04+1.60%32,8591.44
Sep 11, 202661.2661.5560.0061.0661.06+0.03%20,4540.89
Sep 10, 202660.6862.5560.1961.0461.04-0.54%55,6132.45
Sep 09, 202660.7162.2060.3561.3761.37+1.61%19,4490.85
Sep 08, 202660.0162.0360.0060.6860.40+1.11%25,0541.08
Sep 07, 202660.0161.1659.3560.0159.73+0.00%00.00
Sep 04, 202659.7161.1659.3560.0159.73-1.35%27,3191.13
Sep 03, 202661.3861.6360.3160.8360.55-0.36%13,7680.57
Sep 02, 202661.4561.4959.8061.0560.77+0.12%27,6201.14
Sep 01, 202660.9061.5059.8560.9860.70+1.75%31,5981.31
Aug 31, 202659.6160.9358.0059.9359.65+1.47%20,1530.83
Aug 28, 202659.8359.8358.7059.0658.79-0.71%2,4070.10
Aug 27, 202658.3259.4857.5659.4859.21+1.26%4,5050.17
Aug 26, 202658.2058.9357.5058.7458.47-0.38%11,6010.44
Aug 25, 202660.1060.3858.6458.9758.69-1.40%14,1580.54
Aug 24, 202661.2061.2259.3859.8059.52-2.75%22,6770.86