Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-12-04	Z	OXY	50.38	50.42	48.70	48.90	-1.49	14,721,396	67,334	49.00	49.59
2024-12-03	Z	OXY	50.87	50.89	50.04	50.40	-0.04	6,350,484	37,601	50.39	50.78
2024-12-02	Z	OXY	50.65	50.97	49.95	50.42	-0.1591	8,007,310	41,982	50.38	50.95
2024-11-29	Z	OXY	50.40	50.77	50.35	50.58	0.28	3,820,275	21,283	48.24	50.67
2024-11-28	Z	OXY	49.99	50.69	49.93	50.32	0.47	0	0	50.35	50.41
2024-11-27	Z	OXY	49.99	50.69	49.93	50.32	0.47	6,827,831	38,451	50.35	50.41
2024-11-26	Z	OXY	50.19	50.35	49.51	49.85	-0.61	12,282,729	54,135	49.81	49.88
2024-11-25	Z	OXY	51.93	52.03	50.33	50.44	-1.50	13,809,798	65,477	49.00	50.50
2024-11-22	Z	OXY	51.70	52.13	51.33	51.93	0.37	7,430,765	39,736	51.56	52.00
2024-11-21	Z	OXY	51.00	51.81	50.89	51.54	0.635	8,148,501	46,645	51.46	52.34
2024-11-20	Z	OXY	50.50	50.97	50.34	50.91	0.40	7,553,002	33,814	50.87	51.33
2024-11-19	Z	OXY	50.675	50.95	50.09	50.50	-0.405	8,061,342	43,432	50.46	50.51
2024-11-18	Z	OXY	50.33	51.265	50.17	50.915	0.985	12,004,452	59,634	50.92	51.59
2024-11-15	Z	OXY	50.46	50.60	49.71	49.93	-0.74	15,043,243	63,393	49.99	50.50
2024-11-14	Z	OXY	51.68	52.30	50.01	50.67	-0.45	13,337,102	69,882	50.48	51.42
2024-11-13	Z	OXY	50.76	51.48	48.42	51.12	0.825	24,167,261	115,168	51.45	51.50
2024-11-12	Z	OXY	51.10	51.32	50.27	50.29	-0.525	12,184,074	58,148	50.51	50.62
2024-11-11	Z	OXY	50.305	51.07	49.93	50.81	0.29	10,672,882	52,484	50.80	51.70
2024-11-08	Z	OXY	51.02	51.03	49.93	50.53	-0.69	13,720,353	61,066	50.50	51.01
2024-11-07	Z	OXY	51.48	51.5795	50.9701	51.21	-0.18	12,324,133	48,923	51.33	51.35
2024-11-06	Z	OXY	51.17	51.97	50.82	51.39	0.98	20,198,026	75,533	51.58	52.31
2024-11-05	Z	OXY	50.70	50.70	50.06	50.40	-0.145	7,989,462	42,198	50.40	50.53
2024-11-04	Z	OXY	49.89	50.665	49.87	50.56	0.99	9,667,822	44,575	50.09	50.59
2024-11-01	Z	OXY	50.50	50.5974	49.51	49.57	-0.565	13,261,655	55,420	49.60	49.99
2024-10-31	Z	OXY	50.335	50.63	49.66	50.11	-0.05	10,960,060	54,084	50.09	50.77
2024-10-30	Z	OXY	50.33	50.465	49.93	50.17	0.10	7,018,129	38,557	50.20	50.30
2024-10-29	Z	OXY	50.58	50.70	49.96	50.08	-0.55	8,417,983	48,910	49.77	50.14
2024-10-28	Z	OXY	50.50	50.93	50.33	50.63	-0.95	11,741,265	56,220	50.67	50.80
2024-10-25	Z	OXY	51.64	51.84	51.195	51.58	0.22	8,711,386	46,557	52.05	52.10
2024-10-24	Z	OXY	51.33	51.68	51.20	51.35	0.03	8,919,427	44,998	51.00	51.37
2024-10-23	Z	OXY	52.00	52.09	51.14	51.32	-0.83	8,177,456	40,233	51.32	51.77
2024-10-22	Z	OXY	52.14	52.6078	51.93	52.10	0.28	7,726,799	35,041	52.16	52.57
2024-10-21	Z	OXY	52.05	52.34	51.50	51.82	0.17	8,889,570	47,970	51.87	52.38
2024-10-18	Z	OXY	51.71	51.83	51.10	51.66	-0.06	9,431,337	46,555	51.58	51.73
2024-10-17	Z	OXY	51.25	51.76	51.085	51.72	0.47	7,641,730	43,695	51.45	51.85
2024-10-16	Z	OXY	51.82	52.035	51.245	51.26	-0.29	8,498,730	48,343	51.37	51.40
2024-10-15	Z	OXY	52.69	52.69	51.53	51.56	-2.3468	14,921,863	75,434	51.68	52.20
2024-10-14	Z	OXY	54.27	54.40	53.40	53.91	-0.83	10,169,334	53,053	52.61	53.20
2024-10-11	Z	OXY	54.35	55.24	54.23	54.76	0.19	9,432,947	40,828	54.79	54.89
2024-10-10	Z	OXY	54.34	54.87	53.83	54.57	0.685	7,233,072	40,841	54.61	54.63
2024-10-09	Z	OXY	53.80	54.35	53.56	53.90	-0.415	8,846,862	50,002	53.81	54.00
2024-10-08	Z	OXY	54.915	54.93	53.78	54.32	-1.57	13,764,618	63,751	53.00	54.30
2024-10-07	Z	OXY	55.98	56.49	55.66	55.91	0.153	16,160,588	61,403	55.90	56.57
2024-10-04	Z	OXY	55.13	55.7999	54.36	55.76	0.98	14,407,635	71,385	55.68	55.82
2024-10-03	Z	OXY	53.53	54.89	53.2292	54.79	1.36	17,556,634	77,112	54.75	54.84
2024-10-02	Z	OXY	54.02	54.05	52.33	53.44	0.19	22,793,725	83,763	52.37	53.35
2024-10-01	Z	OXY	51.23	53.77	50.93	53.25	1.7197	27,876,397	103,470	53.64	53.65
2024-09-30	Z	OXY	51.16	52.06	50.35	51.54	0.501	20,320,914	75,317	51.54	51.57
2024-09-27	Z	OXY	50.13	51.155	50.09	51.03	1.12	15,713,890	70,413	51.10	51.14
2024-09-26	Z	OXY	50.21	50.63	49.75	49.91	-1.238	22,341,113	96,446	49.98	50.06
2024-09-25	Z	OXY	51.92	52.36	51.03	51.12	-1.27	11,817,577	55,188	51.20	51.70
2024-09-24	Z	OXY	53.00	53.11	52.26	52.40	0.155	9,203,402	51,426	52.41	52.89
2024-09-23	Z	OXY	51.85	52.87	51.64	52.24	0.60	9,570,040	49,523	51.00	52.29
2024-09-20	Z	OXY	51.80	51.81	50.88	51.64	-0.40	11,377,403	50,119	51.56	52.02
2024-09-19	Z	OXY	52.63	52.72	51.903	52.03	0.28	10,833,037	48,414	51.94	52.03
2024-09-18	Z	OXY	51.8005	52.58	51.63	51.75	-0.29	9,011,943	46,889	51.87	51.94
2024-09-17	Z	OXY	51.28	52.135	51.21	52.06	0.78	11,808,966	49,201	52.12	52.20
2024-09-16	Z	OXY	51.23	51.91	50.98	51.29	0.241	9,617,428	49,344	51.22	51.55
2024-09-13	Z	OXY	51.20	51.81	50.95	51.05	0.06	12,351,424	54,906	51.15	51.16
2024-09-12	Z	OXY	50.90	51.48	50.49	50.99	0.325	11,896,585	54,949	51.01	51.07
2024-09-11	Z	OXY	51.51	51.51	49.905	50.66	-0.74	16,982,522	75,439	50.63	51.42
2024-09-10	Z	OXY	52.29	52.31	50.85	51.39	-0.57	13,678,065	62,673	51.50	51.59
2024-09-09	Z	OXY	52.15	52.77	52.06	52.18	0.16	11,126,715	56,821	52.35	52.38
2024-09-06	Z	OXY	53.72	54.13	51.79	52.03	-1.7127	17,184,790	83,344	52.09	52.13