Occidental Petroleum Corporation (BIT:1OXY)
Italy · Delayed Price · Currency is EUR 39.76
-1.03 (-2.54%)
At close: Sep 3, 2025
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.04 | 40.04 | 38.56 | 38.56 | - | -3.33% | 74 |
| Sep 4, 2025 | 39.54 | 39.89 | 39.07 | 39.89 | - | 0.33% | 1,466 |
| Sep 3, 2025 | 40.76 | 40.76 | 39.76 | 39.76 | - | -2.54% | 6 |
| Sep 2, 2025 | 41.14 | 41.14 | 40.69 | 40.79 | - | 0.36% | 588 |
| Sep 1, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | - | - | - |
| Aug 29, 2025 | 40.57 | 40.65 | 40.50 | 40.65 | - | 1.22% | 260 |
| Aug 28, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | - | - | - |
| Aug 27, 2025 | 40.57 | 40.57 | 40.16 | 40.16 | - | 1.94% | 280 |
| Aug 26, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | - | - | - |
| Aug 25, 2025 | 39.13 | 39.39 | 38.96 | 39.39 | - | 0.96% | 239 |
| Aug 22, 2025 | 38.90 | 39.02 | 38.90 | 39.02 | - | 2.42% | 40 |
| Aug 21, 2025 | 37.96 | 38.10 | 37.84 | 38.10 | - | 0.45% | 135 |
| Aug 20, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | - | - | - |
| Aug 19, 2025 | 37.79 | 37.98 | 37.79 | 37.93 | - | -0.25% | 353 |
| Aug 18, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | - | - | - |
| Aug 14, 2025 | 38.09 | 38.09 | 37.92 | 38.02 | - | 0.08% | 110 |
| Aug 13, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | - | - | - |
| Aug 12, 2025 | 37.54 | 38.32 | 37.54 | 37.99 | - | 0.45% | 170 |
| Aug 11, 2025 | 37.81 | 37.82 | 37.70 | 37.82 | - | 0.20% | 51 |
| Aug 8, 2025 | 37.17 | 38.23 | 37.17 | 37.75 | - | -0.12% | 506 |
| Aug 7, 2025 | 37.10 | 38.12 | 37.10 | 37.79 | - | 0.75% | 320 |
| Aug 6, 2025 | 37.27 | 37.51 | 37.26 | 37.51 | - | 1.42% | 259 |
| Aug 5, 2025 | 37.34 | 37.34 | 36.99 | 36.99 | - | -0.68% | 60 |
| Aug 4, 2025 | 35.66 | 37.59 | 35.66 | 37.24 | - | -3.41% | 600 |
| Aug 1, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | - | - | - |
| Jul 31, 2025 | 38.80 | 38.80 | 38.56 | 38.56 | - | -0.96% | 150 |
| Jul 30, 2025 | 39.31 | 39.50 | 38.93 | 38.93 | - | 0.31% | 170 |
| Jul 29, 2025 | 39.01 | 40.08 | 38.81 | 38.81 | - | -0.78% | 250 |
| Jul 28, 2025 | 38.30 | 39.12 | 38.30 | 39.12 | - | 2.70% | 40 |
| Jul 25, 2025 | 37.91 | 38.09 | 37.91 | 38.09 | - | 0.26% | 63 |
| Jul 24, 2025 | 37.78 | 37.99 | 37.77 | 37.99 | - | 1.08% | 330 |
| Jul 23, 2025 | 37.05 | 37.58 | 37.05 | 37.58 | - | 1.43% | 125 |
| Jul 22, 2025 | 37.13 | 37.13 | 36.76 | 37.05 | - | 0.05% | 1,050 |
| Jul 21, 2025 | 37.44 | 37.81 | 37.03 | 37.03 | - | -1.28% | 408 |
| Jul 18, 2025 | 37.77 | 37.77 | 37.51 | 37.51 | - | 0.25% | 4 |
| Jul 17, 2025 | 36.67 | 37.42 | 36.67 | 37.42 | - | 3.64% | 264 |
| Jul 16, 2025 | 36.76 | 36.81 | 36.10 | 36.10 | - | -4.22% | 188 |
| Jul 15, 2025 | 38.24 | 38.24 | 37.69 | 37.69 | - | -1.72% | 41 |
| Jul 14, 2025 | 39.67 | 39.67 | 38.25 | 38.35 | - | -2.79% | 62 |
| Jul 11, 2025 | 39.17 | 39.45 | 39.17 | 39.45 | - | 0.60% | 133 |
| Jul 10, 2025 | 38.76 | 39.22 | 38.76 | 39.22 | - | 0.97% | 282 |
| Jul 9, 2025 | 39.16 | 39.23 | 38.76 | 38.84 | - | 0.74% | 840 |
| Jul 8, 2025 | 36.92 | 38.56 | 36.79 | 38.56 | - | 3.88% | 344 |
| Jul 7, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | - | - | - |
| Jul 4, 2025 | 37.25 | 37.25 | 37.12 | 37.12 | - | -0.28% | 20 |
| Jul 3, 2025 | 37.32 | 37.38 | 37.19 | 37.22 | - | 0.84% | 430 |
| Jul 2, 2025 | 36.56 | 37.00 | 36.56 | 36.91 | - | 1.95% | 139 |
| Jul 1, 2025 | 35.63 | 36.21 | 35.40 | 36.21 | - | 0.40% | 141 |
| Jun 30, 2025 | 36.27 | 36.27 | 36.06 | 36.06 | - | -1.42% | 200 |
| Jun 27, 2025 | 36.70 | 36.70 | 36.58 | 36.58 | - | -0.26% | 34 |