Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	OXY	64.77	65.38	64.12	64.66	0.21	5,503,152	33,894	64.70	64.80
2024-05-01	Z	OXY	65.68	65.99	63.685	64.45	-1.675	8,661,645	56,427	64.48	64.62
2024-04-30	Z	OXY	68.17	68.17	66.11	66.14	-2.10	7,385,992	42,131	66.02	66.10
2024-04-29	Z	OXY	67.36	68.43	67.35	68.23	0.455	5,438,346	35,097	68.05	68.23
2024-04-26	Z	OXY	67.94	68.015	66.93	67.78	-0.105	5,425,350	34,780	67.69	68.20
2024-04-25	Z	OXY	67.24	68.02	66.99	67.88	0.53	5,314,558	32,674	67.79	67.95
2024-04-24	Z	OXY	67.10	67.52	66.75	67.33	-0.045	5,284,743	26,866	66.59	67.30
2024-04-23	Z	OXY	66.63	67.50	66.4101	67.39	0.39	5,385,125	30,314	66.93	67.58
2024-04-22	Z	OXY	66.11	67.585	65.88	67.00	0.37	6,273,494	33,594	66.45	67.57
2024-04-19	Z	OXY	66.17	67.62	66.12	66.63	0.595	9,793,408	41,337	65.88	66.69
2024-04-18	Z	OXY	66.08	66.3799	65.64	66.04	0.05	7,015,577	34,075	65.95	66.29
2024-04-17	Z	OXY	66.69	67.06	65.51	65.98	-0.85	7,052,608	38,590	65.88	66.82
2024-04-16	Z	OXY	67.85	68.052	65.6373	66.82	-1.53	12,444,253	69,502	66.50	67.73
2024-04-15	Z	OXY	69.255	69.44	68.25	68.35	-0.66	9,248,606	47,696	68.40	69.52
2024-04-12	Z	OXY	69.94	71.185	68.72	69.01	-0.25	14,695,361	71,075	69.20	69.85
2024-04-11	Z	OXY	69.45	69.50	68.33	69.26	0.3236	7,077,019	39,779	69.35	70.00
2024-04-10	Z	OXY	68.26	69.50	68.16	68.94	0.38	8,135,168	45,905	68.94	69.16
2024-04-09	Z	OXY	69.00	69.18	68.07	68.55	-0.17	4,833,098	30,713	68.56	68.62
2024-04-08	Z	OXY	69.00	69.20	67.95	68.73	-0.51	7,828,613	41,603	68.70	68.98
2024-04-05	Z	OXY	68.00	69.58	67.56	69.25	1.62	12,361,179	58,562	68.56	69.25
2024-04-04	Z	OXY	67.71	68.14	67.22	67.63	-0.075	7,471,127	39,011	67.70	68.80
2024-04-03	Z	OXY	67.59	67.88	67.045	67.71	0.455	8,504,827	46,306	67.37	68.53
2024-04-02	Z	OXY	66.73	68.18	66.485	67.26	0.895	11,712,748	56,859	67.44	67.68
2024-04-01	Z	OXY	65.29	66.535	64.57	66.38	1.38	8,032,748	43,195	66.32	66.50
2024-03-29	Z	OXY	64.67	65.13	64.36	64.99	0.77	0	0	64.78	64.93
2024-03-28	Z	OXY	64.67	65.13	64.36	64.99	0.77	7,159,366	34,711	64.78	64.93
2024-03-27	Z	OXY	63.09	64.21	62.93	64.20	0.875	5,721,229	28,126	64.00	64.15
2024-03-26	Z	OXY	64.63	64.70	63.29	63.32	-1.22	6,181,667	33,955	63.28	63.77
2024-03-25	Z	OXY	64.09	64.88	64.07	64.55	0.72	6,919,696	30,364	6.45	64.67
2024-03-22	Z	OXY	64.00	64.28	63.53	63.81	-0.13	4,927,446	26,103	63.14	63.85
2024-03-21	Z	OXY	63.86	64.30	63.74	63.93	0.13	5,369,956	27,475	63.85	64.00
2024-03-20	Z	OXY	63.95	64.09	63.615	63.79	-0.2701	6,312,150	30,491	63.80	64.00
2024-03-19	Z	OXY	63.07	64.09	62.88	64.06	0.85	6,951,059	30,037	64.00	64.15
2024-03-18	Z	OXY	62.91	63.43	62.295	63.20	0.54	6,797,466	28,280	63.15	63.20
2024-03-15	Z	OXY	62.36	63.01	62.21	62.65	0.085	9,781,677	29,167	62.39	63.24
2024-03-14	Z	OXY	62.20	62.8199	62.12	62.58	0.525	7,432,208	37,273	62.57	62.67
2024-03-13	Z	OXY	61.64	62.45	61.54	62.06	0.92	8,668,006	36,596	62.08	62.39
2024-03-12	Z	OXY	61.43	61.476	60.852	61.14	-0.37	7,124,427	28,141	61.14	61.35
2024-03-11	Z	OXY	60.69	61.56	60.275	61.52	0.723	6,759,375	30,674	61.51	61.59
2024-03-08	Z	OXY	60.92	61.25	60.65	60.80	-0.245	5,287,341	29,496	60.65	60.90
2024-03-07	Z	OXY	60.71	61.3899	60.66	61.05	0.18	7,398,483	33,204	60.91	61.10
2024-03-06	Z	OXY	61.30	61.67	60.75	61.09	0.52	7,918,940	36,049	61.04	61.74
2024-03-05	Z	OXY	60.43	61.135	60.01	60.58	-0.105	6,541,925	33,123	60.56	60.74
2024-03-04	Z	OXY	61.55	61.64	60.54	60.68	-0.674	6,356,603	35,465	60.57	61.00
2024-03-01	Z	OXY	60.975	61.595	60.8247	61.35	0.74	7,661,868	36,353	61.16	62.08
2024-02-29	Z	OXY	60.44	60.875	60.06	60.61	0.34	7,573,174	30,191	60.36	60.60
2024-02-28	Z	OXY	60.50	61.29	60.23	60.26	-0.33	7,836,818	34,781	60.15	60.23
2024-02-27	Z	OXY	60.93	60.99	60.17	60.60	0.125	7,050,413	34,572	56.00	60.50
2024-02-26	Z	OXY	59.70	60.76	59.57	60.47	0.45	8,508,438	43,825	59.88	60.75
2024-02-23	Z	OXY	60.00	60.225	59.45	60.02	-0.505	7,787,871	38,065	59.85	60.26
2024-02-22	Z	OXY	60.19	60.87	59.82	60.53	0.06	9,368,882	46,378	60.30	60.80
2024-02-21	Z	OXY	59.57	60.53	59.33	60.47	0.92	10,313,185	51,151	60.12	60.30
2024-02-20	Z	OXY	60.53	60.53	59.15	59.56	-0.97	16,895,889	73,136	59.53	59.68
2024-02-19	Z	OXY	60.38	60.875	60.08	60.52	0.40	0	0	60.53	60.77
2024-02-16	Z	OXY	60.38	60.875	60.08	60.52	0.40	13,470,723	57,222	60.53	60.77
2024-02-15	Z	OXY	57.45	60.14	57.38	60.11	2.81	21,960,397	95,392	56.10	60.00
2024-02-14	Z	OXY	57.80	58.325	57.06	57.30	-0.305	12,506,067	53,431	56.64	57.54
2024-02-13	Z	OXY	57.97	58.16	57.03	57.61	-0.43	10,322,888	48,381	57.60	57.66
2024-02-12	Z	OXY	57.53	58.495	57.50	58.03	0.575	8,877,444	41,335	58.05	58.15
2024-02-09	Z	OXY	58.21	58.3495	57.24	57.47	-0.59	8,113,237	35,733	56.99	57.68
2024-02-08	Z	OXY	57.77	58.295	57.555	58.05	0.425	7,705,018	34,336	57.78	58.10
2024-02-07	Z	OXY	57.61	58.02	57.07	57.62	0.045	8,043,747	36,144	57.50	58.00
2024-02-06	Z	OXY	57.39	58.405	57.15	57.57	0.595	9,087,383	39,076	57.57	58.35
2024-02-05	Z	OXY	56.82	57.34	56.07	56.98	-0.065	10,194,964	51,749	56.50	57.09