OXY(OXY)
OXY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $53.66 | $54.03 | $51.96 | $53.79 | 24.18M |
| 4/16/2026 | $56.18 | $57.06 | $55.61 | $56.87 | 10.02M |
| 4/15/2026 | $55.45 | $56.40 | $55.12 | $55.83 | 12.24M |
| 4/14/2026 | $56.92 | $57.00 | $55.10 | $55.38 | 16.46M |
| 4/13/2026 | $58.62 | $59.24 | $57.40 | $58.06 | 14.48M |
| 4/10/2026 | $58.04 | $58.82 | $57.63 | $57.97 | 10.48M |
| 4/9/2026 | $60.10 | $60.73 | $58.23 | $58.53 | 15.50M |
| 4/8/2026 | $57.17 | $59.98 | $56.25 | $59.77 | 25.79M |
| 4/7/2026 | $63.51 | $64.28 | $62.46 | $62.94 | 13.46M |
| 4/6/2026 | $62.89 | $63.34 | $62.18 | $62.96 | 11.68M |
| 4/2/2026 | $64.60 | $66.02 | $62.36 | $62.97 | 22.36M |
| 4/1/2026 | $64.08 | $65.57 | $61.17 | $62.23 | 28.33M |
| 3/31/2026 | $65.97 | $67.45 | $62.77 | $65.00 | 34.96M |
| 3/30/2026 | $65.61 | $67.05 | $65.61 | $66.24 | 23.02M |
| 3/27/2026 | $64.50 | $66.00 | $64.23 | $65.32 | 20.17M |
| 3/26/2026 | $62.35 | $64.44 | $62.14 | $64.36 | 20.66M |
| 3/25/2026 | $60.30 | $62.26 | $60.24 | $61.85 | 14.02M |
| 3/24/2026 | $60.78 | $62.11 | $60.60 | $61.25 | 14.73M |
| 3/23/2026 | $58.50 | $60.75 | $58.10 | $60.31 | 23.81M |
| 3/20/2026 | $59.68 | $61.37 | $59.63 | $60.71 | 25.48M |
| 3/19/2026 | $58.93 | $60.73 | $58.86 | $59.58 | 24.79M |
| 3/18/2026 | $58.24 | $58.82 | $57.95 | $58.38 | 16.11M |
| 3/17/2026 | $57.50 | $58.26 | $57.29 | $57.73 | 13.18M |
| 3/16/2026 | $57.34 | $57.99 | $56.71 | $57.25 | 15.13M |
| 3/13/2026 | $57.70 | $58.33 | $57.06 | $57.88 | 16.30M |
| 3/12/2026 | $56.80 | $59.15 | $56.42 | $58.41 | 39.40M |
| 3/11/2026 | $53.50 | $55.60 | $53.39 | $55.58 | 21.06M |
| 3/10/2026 | $53.25 | $54.00 | $52.05 | $53.12 | 24.60M |
| 3/9/2026 | $54.43 | $56.09 | $54.08 | $55.02 | 33.14M |
| 3/6/2026 | $54.20 | $55.17 | $53.30 | $54.19 | 30.46M |
| 3/5/2026 | $54.00 | $54.60 | $53.16 | $53.24 | 17.68M |
| 3/4/2026 | $52.38 | $53.85 | $52.37 | $53.61 | 15.07M |
| 3/3/2026 | $55.02 | $55.29 | $53.07 | $53.68 | 24.19M |
| 3/2/2026 | $56.34 | $56.34 | $53.32 | $54.21 | 32.59M |
| 2/27/2026 | $52.68 | $53.24 | $51.87 | $53.08 | 13.12M |
| 2/26/2026 | $50.30 | $51.98 | $49.81 | $51.43 | 11.33M |
| 2/25/2026 | $52.05 | $52.14 | $50.60 | $50.94 | 8.69M |
| 2/24/2026 | $52.34 | $52.49 | $51.07 | $51.95 | 9.47M |
| 2/23/2026 | $52.25 | $53.33 | $52.01 | $52.43 | 13.78M |
| 2/20/2026 | $51.42 | $52.21 | $50.60 | $51.84 | 16.54M |
| 2/19/2026 | $49.76 | $52.22 | $49.62 | $51.53 | 35.38M |
| 2/18/2026 | $46.54 | $47.43 | $46.26 | $47.11 | 14.14M |
| 2/17/2026 | $46.26 | $46.76 | $45.06 | $45.94 | 8.32M |
| 2/13/2026 | $45.30 | $46.53 | $45.27 | $46.07 | 8.62M |
| 2/12/2026 | $47.00 | $47.05 | $44.86 | $45.49 | 12.43M |
| 2/11/2026 | $47.00 | $47.69 | $46.83 | $47.24 | 11.95M |
| 2/10/2026 | $46.73 | $46.73 | $46.06 | $46.27 | 8.48M |
| 2/9/2026 | $46.25 | $46.81 | $45.97 | $46.66 | 6.83M |
| 2/6/2026 | $44.88 | $46.40 | $44.85 | $46.31 | 8.75M |
| 2/5/2026 | $45.75 | $46.04 | $44.52 | $45.09 | 11.95M |
| 2/4/2026 | $45.28 | $46.78 | $45.28 | $46.69 | 18.47M |
| 2/3/2026 | $43.99 | $45.37 | $43.31 | $45.26 | 11.36M |
| 2/2/2026 | $43.86 | $44.50 | $43.65 | $43.80 | 12.15M |
| 1/30/2026 | $45.24 | $45.50 | $44.34 | $45.39 | 11.48M |
| 1/29/2026 | $46.16 | $46.95 | $45.31 | $45.42 | 17.85M |
| 1/28/2026 | $45.00 | $45.18 | $44.39 | $44.83 | 9.81M |
| 1/27/2026 | $44.06 | $44.60 | $43.83 | $44.55 | 9.21M |
| 1/26/2026 | $44.65 | $44.79 | $43.61 | $43.92 | 10.22M |
| 1/23/2026 | $43.79 | $44.48 | $43.69 | $44.10 | 11.41M |
| 1/22/2026 | $43.14 | $43.33 | $42.35 | $43.15 | 8.62M |
| 1/21/2026 | $42.72 | $43.94 | $42.72 | $43.51 | 9.28M |
| 1/20/2026 | $42.77 | $42.93 | $42.05 | $42.24 | 9.32M |