Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	48.85	48.85	46.15	47.44	47.44	2.20%	2,482
Mar 2, 2026	48.84	48.93	45.84	46.42	46.42	5.00%	5,156
Feb 27, 2026	43.34	44.41	43.25	44.21	44.21	0.33%	459
Feb 26, 2026	42.44	42.44	42.44	44.06	44.06	2.33%	3
Feb 25, 2026	43.94	43.94	43.00	43.06	43.06	-1.33%	433
Feb 24, 2026	43.64	43.64	43.64	43.64	43.64	-1.66%	-
Feb 23, 2026	43.62	44.96	43.62	44.37	44.37	3.02%	1,338
Feb 20, 2026	44.94	44.94	43.03	43.07	43.07	-0.61%	780
Feb 19, 2026	41.38	44.08	41.38	43.34	43.34	9.25%	7,865
Feb 18, 2026	39.13	39.67	38.94	39.67	39.67	2.95%	253
Feb 17, 2026	39.20	39.20	38.31	38.53	38.53	-2.60%	311
Feb 16, 2026	39.22	39.22	39.22	39.56	39.56	1.03%	2
Feb 13, 2026	38.53	38.53	38.10	39.16	39.16	0.59%	188
Feb 12, 2026	39.75	39.85	39.31	38.93	38.93	-2.98%	1,254
Feb 11, 2026	39.22	39.90	39.18	40.12	40.12	3.26%	292
Feb 10, 2026	39.34	39.34	38.85	38.86	38.86	-0.54%	199
Feb 9, 2026	38.94	38.94	38.85	39.07	39.07	0.44%	90
Feb 6, 2026	38.38	38.95	38.38	38.90	38.90	2.14%	103
Feb 5, 2026	39.37	39.49	38.12	38.08	38.08	-2.50%	960
Feb 4, 2026	38.25	38.76	38.25	39.06	39.06	4.12%	2,244
Feb 3, 2026	37.13	37.51	37.13	37.51	37.51	0.13%	124
Feb 2, 2026	36.99	37.24	36.99	37.46	37.46	-1.94%	19
Jan 30, 2026	37.74	37.77	37.50	38.20	38.20	-0.95%	102
Jan 29, 2026	37.78	39.05	37.78	38.57	38.57	2.46%	1,968
Jan 28, 2026	37.55	37.60	37.55	37.64	37.64	2.30%	176
Jan 27, 2026	37.02	37.02	36.80	36.80	36.80	0.03%	660
Jan 26, 2026	37.69	37.69	37.30	36.79	36.79	-1.85%	557
Jan 23, 2026	36.81	37.66	36.81	37.48	37.48	3.49%	123
Jan 22, 2026	37.27	37.27	36.20	36.22	36.22	-2.61%	314
Jan 21, 2026	36.09	37.19	36.09	37.19	37.19	2.11%	102
Jan 20, 2026	36.22	36.29	36.12	36.42	36.42	-1.18%	961
Jan 19, 2026	33.29	37.25	33.29	36.85	36.85	-0.30%	1,130
Jan 16, 2026	37.40	37.40	36.84	36.96	36.96	-2.17%	43
Jan 15, 2026	37.70	37.80	37.46	37.78	37.78	-1.51%	5,453
Jan 14, 2026	37.43	38.36	37.43	38.36	38.36	3.08%	728
Jan 13, 2026	36.70	37.65	36.70	37.22	37.22	1.72%	210
Jan 12, 2026	36.49	36.88	36.49	36.59	36.59	-1.22%	104
Jan 9, 2026	37.12	37.60	36.93	37.04	37.04	3.48%	2,721
Jan 8, 2026	35.79	35.79	35.79	35.79	35.79	1.39%	36
Jan 7, 2026	35.78	35.90	35.22	35.30	35.30	-1.75%	2,700
Jan 6, 2026	35.35	35.97	35.24	35.93	35.93	3.14%	857
Jan 5, 2026	38.36	38.36	34.55	34.84	34.84	-2.27%	2,259
Jan 2, 2026	35.65	35.65	35.65	35.65	35.65	1.44%	-
Dec 30, 2025	35.14	35.14	35.14	35.14	35.14	2.54%	-
Dec 29, 2025	35.26	35.26	34.06	34.27	34.27	1.24%	507
Dec 23, 2025	34.32	34.32	33.96	33.85	33.85	-0.82%	113
Dec 22, 2025	33.89	34.40	33.83	34.13	34.13	0.46%	405
Dec 19, 2025	33.98	33.98	33.98	33.98	33.98	-0.35%	-
Dec 18, 2025	34.42	34.42	34.42	34.10	34.10	0.24%	1
Dec 17, 2025	33.69	33.89	33.61	34.02	34.02	2.73%	80