Desjardins Online Brokerage.

Quotes and Market Data

Find a quote

Occidental Petroleum Corp

42.06 Down -0.25 (-0.59 %)

Delayed : 2025/05/20 12:41:36

  • Previous close $42.31
  • Opening $42.34
  • Today High $42.36
  • Today Low $41.92
  • Price Bid $42.06
  • Price Ask $42.06
  • 52 Weeks High $64.76
  • 52 Weeks Low $34.79
  • Size Bid 2
  • Size Ask 4
  • Volume 1,851,453

Intraday history

Hour Last Change High Low Volume
12:41 PM $42.06 Up $0.01 $42.06 $42.06 3,350
12:40 PM $42.05 Up $0.00 $42.06 $42.05 4,906
12:39 PM $42.05 Down $ -0.01 $42.05 $42.04 1,983
12:38 PM $42.06 Up $0.03 $42.06 $42.03 5,022
12:37 PM $42.03 Down $ -0.01 $42.04 $42.02 2,304
12:36 PM $42.04 Up $0.01 $42.04 $42.04 2,176
12:35 PM $42.03 Up $0.02 $42.04 $42.02 2,652
12:34 PM $42.02 Down $ -0.03 $42.05 $42.02 1,529
12:33 PM $42.05 Up $0.00 $42.05 $42.03 6,046
12:32 PM $42.05 Up $0.01 $42.05 $42.04 1,300
12:31 PM $42.04 Down $ -0.02 $42.08 $42.04 3,888
12:30 PM $42.06 Up $0.01 $42.07 $42.05 5,824
12:29 PM $42.05 Down $0.00 $42.06 $42.05 2,080
12:28 PM $42.05 Up $0.02 $42.06 $42.03 4,321
12:27 PM $42.03 Down $0.00 $42.04 $42.02 2,545
12:26 PM $42.04 Up $0.00 $42.06 $42.04 2,537
12:25 PM $42.04 Down $ -0.02 $42.06 $42.03 2,839
12:24 PM $42.06 Up $0.01 $42.07 $42.04 5,711
12:23 PM $42.05 Up $0.00 $42.05 $42.04 2,562
12:22 PM $42.05 Up $0.01 $42.06 $42.04 8,686
12:21 PM $42.04 Up $0.01 $42.04 $42.03 13,876
12:20 PM $42.03 Up $0.04 $42.03 $41.98 5,980
12:19 PM $41.99 Up $0.02 $42.00 $41.98 2,844
12:18 PM $41.98 Up $0.02 $41.98 $41.95 5,331
12:17 PM $41.95 Up $0.01 $41.95 $41.94 6,097
12:16 PM $41.95 Up $0.02 $41.96 $41.93 19,405
12:15 PM $41.93 Down $ -0.01 $41.95 $41.93 5,488
12:14 PM $41.94 Down $ -0.03 $41.98 $41.94 27,287
12:13 PM $41.97 Down $ -0.01 $41.99 $41.97 6,806
12:12 PM $41.98 Up $0.04 $41.98 $41.93 12,942
12:11 PM $41.94 Up $0.00 $41.95 $41.93 12,673
12:10 PM $41.94 Down $ -0.05 $42.00 $41.93 34,964
12:09 PM $41.99 Up $0.00 $41.99 $41.98 1,777
12:08 PM $41.99 Down $0.00 $42.00 $41.99 5,156
12:07 PM $42.00 Up $0.00 $42.00 $41.99 3,020
12:06 PM $41.99 Down $0.00 $42.00 $41.99 6,376
12:05 PM $41.99 Down $ -0.01 $42.01 $41.99 3,991
12:04 PM $42.00 Down $ -0.02 $42.03 $42.00 1,996
12:03 PM $42.03 Down $ -0.01 $42.03 $42.02 3,608
12:02 PM $42.03 Down $ -0.03 $42.06 $42.03 1,105
12:01 PM $42.06 Up $0.02 $42.06 $42.05 1,622
12:00 PM $42.04 Down $ -0.02 $42.06 $42.02 6,907
11:59 AM $42.06 Down $ -0.03 $42.09 $42.06 5,805
11:58 AM $42.10 Up $0.02 $42.10 $42.07 6,901
11:57 AM $42.08 Up $0.02 $42.09 $42.06 9,367
11:56 AM $42.06 Up $0.01 $42.07 $42.05 11,810
11:55 AM $42.05 Up $0.03 $42.05 $42.01 8,071
11:54 AM $42.02 Up $0.01 $42.02 $42.01 500
11:53 AM $42.01 Up $0.00 $42.02 $42.00 5,090
11:52 AM $42.01 Up $0.00 $42.01 $41.99 16,909
11:51 AM $42.01 Down $ -0.02 $42.04 $42.01 2,952
11:50 AM $42.03 Down $ -0.01 $42.04 $42.02 9,464
11:49 AM $42.03 Down $ -0.01 $42.04 $42.03 920
11:48 AM $42.04 Down $ -0.01 $42.05 $42.04 2,162
11:47 AM $42.05 Down $ -0.01 $42.06 $42.03 6,543
11:46 AM $42.06 Down $ -0.02 $42.07 $42.06 2,653
11:45 AM $42.08 Up $0.00 $42.09 $42.08 4,250
11:44 AM $42.08 Down $ -0.01 $42.10 $42.08 2,676
11:43 AM $42.09 Down $ -0.02 $42.10 $42.07 10,615
11:42 AM $42.11 Up $0.02 $42.13 $42.10 15,380
11:41 AM $42.10 Down $ -0.01 $42.11 $42.09 6,502
11:40 AM $42.10 Down $0.00 $42.12 $42.09 8,573
11:39 AM $42.11 Up $0.01 $42.11 $42.08 8,836
11:38 AM $42.10 Down $ -0.02 $42.11 $42.09 2,583
11:37 AM $42.11 Up $0.01 $42.11 $42.10 1,044
11:36 AM $42.11 Down $ -0.01 $42.11 $42.10 4,727
11:35 AM $42.11 Up $0.00 $42.11 $42.10 3,013
11:34 AM $42.11 Up $0.01 $42.12 $42.09 4,563
11:33 AM $42.10 Up $0.00 $42.10 $42.06 6,201
11:32 AM $42.09 Down $ -0.03 $42.11 $42.09 3,880
11:31 AM $42.12 Down $ -0.01 $42.13 $42.11 3,109
11:30 AM $42.13 Down $ -0.03 $42.16 $42.13 2,144
11:29 AM $42.16 Down $ -0.01 $42.18 $42.16 4,618
11:28 AM $42.17 Down $0.00 $42.18 $42.17 1,540
11:27 AM $42.17 Down $ -0.01 $42.18 $42.16 2,151
11:26 AM $42.18 Up $0.04 $42.18 $42.14 7,895
11:25 AM $42.14 Down $ -0.02 $42.15 $42.14 4,704
11:24 AM $42.16 Up $0.04 $42.16 $42.13 2,933
11:23 AM $42.12 Down $ -0.01 $42.13 $42.12 3,950
11:22 AM $42.13 Up $0.00 $42.13 $42.13 1,085
11:21 AM $42.13 Up $0.02 $42.13 $42.11 2,811
11:20 AM $42.11 Down $ -0.01 $42.13 $42.11 3,325
11:19 AM $42.12 Up $0.01 $42.13 $42.11 2,135
11:18 AM $42.11 Up $0.01 $42.13 $42.11 3,868
11:17 AM $42.11 Up $0.00 $42.12 $42.11 2,725
11:16 AM $42.10 Down $ -0.04 $42.14 $42.10 19,804
11:15 AM $42.14 Down $ -0.02 $42.17 $42.14 3,721
11:14 AM $42.16 Down $0.00 $42.18 $42.16 2,771
11:13 AM $42.17 Down $ -0.01 $42.18 $42.17 16,759
11:12 AM $42.17 Up $0.02 $42.18 $42.17 1,733
11:11 AM $42.16 Up $0.01 $42.16 $42.14 2,088
11:10 AM $42.15 Up $0.00 $42.16 $42.15 6,522
11:09 AM $42.15 Up $0.01 $42.15 $42.15 700
11:08 AM $42.14 Down $ -0.03 $42.16 $42.14 2,897
11:07 AM $42.17 Up $0.01 $42.17 $42.15 4,907
11:06 AM $42.16 Up $0.00 $42.17 $42.15 5,773
11:05 AM $42.16 Up $0.01 $42.17 $42.16 2,207
11:04 AM $42.15 Down $ -0.01 $42.17 $42.15 1,752
11:03 AM $42.16 Up $0.00 $42.17 $42.15 6,307
11:02 AM $42.16 Up $0.01 $42.17 $42.14 10,236
11:01 AM $42.15 Down $ -0.01 $42.15 $42.14 7,049
11:00 AM $42.16 Up $0.08 $42.16 $42.06 14,205
10:59 AM $42.08 Up $0.01 $42.09 $42.07 2,903
10:58 AM $42.07 Down $ -0.03 $42.11 $42.07 5,221
10:57 AM $42.11 Down $ -0.01 $42.11 $42.10 6,250
10:56 AM $42.11 Up $0.01 $42.11 $42.11 500
10:55 AM $42.10 Down $ -0.01 $42.11 $42.10 3,957
10:54 AM $42.11 Up $0.01 $42.12 $42.10 8,843
10:53 AM $42.11 Down $ -0.01 $42.11 $42.09 3,361
10:52 AM $42.11 Down $ -0.01 $42.13 $42.11 5,093
10:51 AM $42.12 Down $ -0.02 $42.14 $42.11 4,755
10:50 AM $42.14 Down $ -0.01 $42.14 $42.11 8,372
10:49 AM $42.14 Up $0.00 $42.15 $42.12 3,726
10:48 AM $42.14 Down $ -0.01 $42.15 $42.14 1,351
10:47 AM $42.15 Up $0.02 $42.15 $42.13 3,127
10:46 AM $42.14 Down $0.00 $42.14 $42.13 1,831
10:45 AM $42.14 Up $0.03 $42.14 $42.11 6,190
10:44 AM $42.11 Down $ -0.01 $42.13 $42.11 2,997
10:43 AM $42.12 Down $ -0.01 $42.12 $42.11 13,707
10:42 AM $42.13 Up $0.01 $42.13 $42.12 4,655
10:41 AM $42.12 Down $ -0.04 $42.17 $42.11 9,574
10:40 AM $42.16 Down $ -0.02 $42.18 $42.16 2,676
10:39 AM $42.17 Up $0.00 $42.18 $42.15 10,431
10:38 AM $42.17 Up $0.00 $42.18 $42.16 5,690
10:37 AM $42.17 Up $0.00 $42.18 $42.17 3,494
10:36 AM $42.17 Up $0.01 $42.17 $42.16 9,035
10:35 AM $42.16 Up $0.01 $42.17 $42.13 7,886
10:34 AM $42.15 Up $0.01 $42.15 $42.13 5,588
10:33 AM $42.14 Down $ -0.01 $42.15 $42.13 7,456
10:32 AM $42.14 Down $ -0.02 $42.17 $42.12 11,625
10:31 AM $42.16 Up $0.02 $42.16 $42.12 6,359
10:30 AM $42.13 Down $ -0.03 $42.16 $42.13 6,630
10:29 AM $42.16 Down $ -0.01 $42.17 $42.15 4,950
10:28 AM $42.17 Down $0.00 $42.17 $42.15 14,289
10:27 AM $42.17 Down $0.00 $42.20 $42.17 9,860
10:26 AM $42.18 Down $ -0.02 $42.18 $42.17 1,447
10:25 AM $42.19 Up $0.02 $42.19 $42.17 4,910
10:24 AM $42.17 Up $0.01 $42.18 $42.16 5,281
10:23 AM $42.16 Up $0.00 $42.17 $42.14 3,434
10:22 AM $42.16 Up $0.00 $42.17 $42.15 2,851
10:21 AM $42.16 Up $0.01 $42.17 $42.16 7,813
10:20 AM $42.15 Up $0.02 $42.16 $42.13 9,791
10:19 AM $42.13 Up $0.02 $42.14 $42.11 4,341
10:18 AM $42.11 Up $0.02 $42.12 $42.10 5,805
10:17 AM $42.10 Up $0.04 $42.10 $42.05 7,179
10:16 AM $42.06 Down $ -0.05 $42.13 $42.06 13,615
10:15 AM $42.11 Up $0.01 $42.11 $42.09 9,100
10:14 AM $42.10 Up $0.01 $42.10 $42.07 7,197
10:13 AM $42.09 Up $0.02 $42.11 $42.08 13,904
10:12 AM $42.07 Down $0.00 $42.08 $42.05 20,282
10:11 AM $42.08 Up $0.03 $42.08 $42.05 5,791
10:10 AM $42.05 Up $0.02 $42.07 $42.02 7,829
10:09 AM $42.03 Up $0.00 $42.07 $42.03 7,107
10:08 AM $42.03 Down $ -0.01 $42.04 $42.01 6,381
10:07 AM $42.04 Down $ -0.01 $42.06 $42.04 8,334
10:06 AM $42.05 Down $ -0.03 $42.09 $42.04 12,301
10:05 AM $42.08 Down $ -0.05 $42.14 $42.06 19,650
10:04 AM $42.14 Down $ -0.05 $42.18 $42.13 9,763
10:03 AM $42.18 Up $0.03 $42.19 $42.16 11,297
10:02 AM $42.15 Up $0.02 $42.18 $42.13 11,585
10:01 AM $42.13 Up $0.00 $42.15 $42.12 18,611
10:00 AM $42.13 Down $ -0.01 $42.18 $42.12 16,480
09:59 AM $42.14 Down $ -0.01 $42.15 $42.12 14,985
09:58 AM $42.15 Up $0.00 $42.16 $42.14 4,659
09:57 AM $42.15 Down $ -0.02 $42.17 $42.14 1,919
09:56 AM $42.17 Up $0.00 $42.19 $42.17 3,398
09:55 AM $42.17 Up $0.00 $42.19 $42.17 2,363
09:54 AM $42.17 Down $0.00 $42.19 $42.17 5,777
09:53 AM $42.17 Up $0.04 $42.18 $42.14 3,044
09:52 AM $42.13 Up $0.09 $42.14 $42.05 7,482
09:51 AM $42.04 Down $ -0.04 $42.11 $42.04 6,949
09:50 AM $42.08 Up $0.05 $42.08 $42.05 4,654
09:49 AM $42.03 Up $0.01 $42.07 $42.02 8,510
09:48 AM $42.03 Up $0.02 $42.03 $41.98 13,725
09:47 AM $42.01 Down $ -0.01 $42.04 $42.00 11,067
09:46 AM $42.02 Up $0.05 $42.03 $41.96 16,800
09:45 AM $41.97 Up $0.04 $41.97 $41.93 15,908
09:44 AM $41.93 Down $ -0.04 $41.97 $41.92 7,346
09:43 AM $41.97 Down $ -0.01 $41.99 $41.96 5,799
09:42 AM $41.98 Up $0.01 $41.99 $41.95 20,866
09:41 AM $41.97 Down $ -0.03 $42.01 $41.95 16,837
09:40 AM $42.00 Up $0.01 $42.03 $41.95 19,685
09:39 AM $41.99 Down $ -0.08 $42.08 $41.97 33,656
09:38 AM $42.07 Down $ -0.03 $42.10 $42.04 11,313
09:37 AM $42.10 Down $ -0.01 $42.12 $42.08 20,097
09:36 AM $42.11 Down $ -0.04 $42.19 $42.11 25,180
09:35 AM $42.15 Up $0.04 $42.19 $42.11 15,689
09:34 AM $42.11 Down $ -0.08 $42.18 $42.10 15,141
09:33 AM $42.19 Down $ -0.06 $42.29 $42.19 22,009
09:32 AM $42.25 Down $ -0.02 $42.35 $42.24 20,042
09:31 AM $42.28 Up $0.05 $42.28 $42.19 32,275
09:30 AM $42.23 Down $ -0.08 $42.36 $42.22 38,237
Previous close $42.31

One month history

Date Closing Opening High Low Volume
20/05/2025 $42.11 $42.06 $42.12 $41.93 314,769
19/05/2025 $42.31 $42.48 $42.48 $42.11 3,531,844
16/05/2025 $43.04 $42.84 $43.20 $42.82 3,731,026
15/05/2025 $43.37 $42.84 $43.41 $42.82 4,627,746
14/05/2025 $43.82 $43.90 $44.01 $43.65 3,911,979
13/05/2025 $44.39 $44.12 $44.69 $44.03 5,997,856
12/05/2025 $43.86 $43.82 $44.10 $43.71 5,630,554
09/05/2025 $42.16 $42.00 $42.34 $41.92 4,688,565
08/05/2025 $41.44 $41.35 $41.85 $41.17 9,926,274
07/05/2025 $39.01 $39.23 $39.40 $38.72 6,123,463
06/05/2025 $39.28 $39.69 $39.86 $39.18 3,992,201
05/05/2025 $38.81 $39.32 $39.47 $38.80 5,710,848
02/05/2025 $40.61 $40.19 $40.66 $40.14 5,129,827
01/05/2025 $40.44 $40.03 $40.82 $39.81 4,789,942
30/04/2025 $39.41 $39.12 $39.60 $38.87 4,807,189
29/04/2025 $40.35 $40.36 $40.52 $40.19 3,486,850
28/04/2025 $40.51 $40.43 $40.63 $40.18 2,576,500
25/04/2025 $40.36 $40.25 $40.44 $39.93 3,042,321
24/04/2025 $40.37 $40.24 $40.63 $40.17 3,129,415
23/04/2025 $39.83 $39.64 $40.01 $39.49 3,564,689
22/04/2025 $39.97 $40.01 $40.37 $39.59 3,499,369
21/04/2025 $39.02 $38.43 $39.05 $38.42 4,109,993
17/04/2025 $39.71 $40.08 $40.59 $39.64 6,714,450
16/04/2025 $38.45 $39.00 $39.28 $38.20 5,078,985
15/04/2025 $37.80 $37.98 $38.15 $37.67 4,116,938
14/04/2025 $37.90 $37.48 $38.22 $37.41 4,965,361
11/04/2025 $37.67 $36.37 $37.95 $36.21 7,847,370
10/04/2025 $36.47 $36.57 $37.04 $35.83 13,122,532
09/04/2025 $40.23 $35.99 $40.82 $35.68 22,668,887
04/04/2025 $40.55 $40.27 $41.14 $40.22 13,324,796
Graphs are not available, please refer to the detailed table