Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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