Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	33.93	33.95	33.05	33.11	33.11	-2.93%	155
Dec 15, 2025	35.01	35.07	34.94	34.11	34.11	-2.46%	776
Dec 12, 2025	35.32	35.32	34.95	34.97	34.97	-0.72%	329
Dec 11, 2025	35.33	35.40	35.22	35.23	35.23	-1.11%	695
Dec 10, 2025	35.62	35.62	35.62	35.62	35.62	-0.13%	-
Dec 9, 2025	35.57	35.72	35.57	35.67	35.67	-1.01%	44
Dec 8, 2025	35.82	35.82	35.82	36.03	35.82	-2.49%	-
Dec 5, 2025	36.44	36.95	36.44	36.95	36.74	1.00%	966
Dec 4, 2025	36.61	36.63	36.35	36.59	36.38	-0.26%	290
Dec 3, 2025	36.47	36.47	36.47	36.68	36.47	1.31%	-
Dec 2, 2025	36.00	36.00	36.00	36.21	36.00	-1.01%	-
Dec 1, 2025	36.37	36.37	36.37	36.58	36.37	0.26%	-
Nov 28, 2025	35.84	36.21	35.84	36.48	36.27	2.20%	252
Nov 27, 2025	35.71	35.71	35.68	35.70	35.49	-1.11%	200
Nov 26, 2025	35.89	35.92	35.89	36.10	35.89	1.08%	546
Nov 25, 2025	35.79	35.79	35.78	35.71	35.51	-0.38%	160
Nov 24, 2025	35.75	35.75	35.75	35.85	35.64	0.20%	100
Nov 21, 2025	35.33	35.33	35.23	35.78	35.57	-2.00%	395
Nov 20, 2025	36.51	36.51	36.51	36.51	36.30	1.63%	49
Nov 19, 2025	35.95	35.95	35.95	35.92	35.71	-0.14%	20
Nov 18, 2025	35.54	35.73	35.54	35.97	35.76	-1.99%	155
Nov 17, 2025	36.61	36.94	36.61	36.70	36.49	-0.46%	99
Nov 14, 2025	36.13	36.13	36.13	36.87	36.66	1.63%	45
Nov 13, 2025	36.07	36.07	36.07	36.28	36.07	0.50%	-
Nov 12, 2025	36.11	36.16	35.91	36.10	35.89	-2.52%	323
Nov 11, 2025	36.30	36.45	36.30	37.04	36.82	4.19%	260
Nov 10, 2025	35.88	36.06	35.88	35.55	35.34	1.05%	555
Nov 7, 2025	34.97	35.50	34.97	35.18	34.97	0.24%	78
Nov 6, 2025	34.59	34.85	34.51	35.09	34.89	-0.01%	485