Occidental Petroleum Corporation (BVMF:OXYP34)
Brazil · Delayed Price · Currency is BRL 37.12
+0.31 (0.84%)
At close: Nov 11, 2025
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 37.18 | 37.23 | 36.70 | 37.12 | 37.12 | 0.84% | 15,643 |
| Nov 11, 2025 | 36.86 | 38.00 | 36.79 | 36.81 | 36.81 | 0.14% | 2,817 |
| Nov 10, 2025 | 36.95 | 37.02 | 36.44 | 36.76 | 36.76 | 0.88% | 4,596 |
| Nov 7, 2025 | 36.15 | 36.72 | 36.12 | 36.44 | 36.44 | 1.65% | 230 |
| Nov 6, 2025 | 36.05 | 36.20 | 35.41 | 35.85 | 35.85 | 0.45% | 637 |
| Nov 5, 2025 | 36.35 | 36.35 | 35.69 | 35.69 | 35.69 | -0.86% | 3,810 |
| Nov 4, 2025 | 36.60 | 36.60 | 35.78 | 36.00 | 36.00 | -1.23% | 757 |
| Nov 3, 2025 | 37.48 | 37.48 | 36.15 | 36.45 | 36.45 | -1.75% | 873 |
| Oct 31, 2025 | 37.00 | 37.10 | 36.50 | 37.10 | 37.10 | 1.28% | 393 |
| Oct 30, 2025 | 36.11 | 37.00 | 36.05 | 36.63 | 36.63 | 1.27% | 2,092 |
| Oct 29, 2025 | 36.91 | 36.91 | 36.12 | 36.17 | 36.17 | -1.01% | 845 |
| Oct 28, 2025 | 37.80 | 37.80 | 36.52 | 36.54 | 36.54 | -3.51% | 8,156 |
| Oct 27, 2025 | 38.23 | 38.27 | 37.83 | 37.87 | 37.87 | -1.25% | 2,502 |
| Oct 24, 2025 | 38.57 | 38.57 | 38.21 | 38.35 | 38.35 | -0.57% | 490 |
| Oct 23, 2025 | 37.79 | 38.87 | 37.79 | 38.57 | 38.57 | 4.02% | 3,973 |
| Oct 22, 2025 | 37.11 | 37.40 | 36.97 | 37.08 | 37.08 | 0.98% | 6,690 |
| Oct 21, 2025 | 36.73 | 37.01 | 36.61 | 36.72 | 36.72 | -0.03% | 3,679 |
| Oct 20, 2025 | 36.79 | 37.08 | 36.65 | 36.73 | 36.73 | -0.30% | 5,535 |
| Oct 17, 2025 | 37.40 | 37.40 | 36.70 | 36.84 | 36.84 | -1.07% | 7,043 |
| Oct 16, 2025 | 37.82 | 38.23 | 36.90 | 37.24 | 37.24 | -2.26% | 7,115 |
| Oct 15, 2025 | 38.79 | 38.79 | 37.99 | 38.10 | 38.10 | -1.50% | 2,743 |
| Oct 14, 2025 | 38.10 | 38.75 | 38.10 | 38.68 | 38.68 | -0.05% | 6,252 |
| Oct 13, 2025 | 38.70 | 39.04 | 38.37 | 38.70 | 38.70 | - | 2,257 |
| Oct 10, 2025 | 40.31 | 40.31 | 38.70 | 38.70 | 38.70 | -3.03% | 7,919 |
| Oct 9, 2025 | 40.71 | 40.80 | 39.91 | 39.91 | 39.91 | -0.70% | 2,916 |
| Oct 8, 2025 | 40.28 | 40.43 | 40.13 | 40.19 | 40.19 | -0.05% | 724 |
| Oct 7, 2025 | 40.17 | 40.33 | 40.05 | 40.21 | 40.21 | 0.10% | 1,703 |
| Oct 6, 2025 | 40.28 | 40.74 | 39.75 | 40.17 | 40.17 | 0.73% | 9,008 |
| Oct 3, 2025 | 40.00 | 40.31 | 39.78 | 39.88 | 39.88 | 0.66% | 2,780 |
| Oct 2, 2025 | 42.70 | 42.82 | 39.14 | 39.62 | 39.62 | -6.78% | 23,210 |
| Oct 1, 2025 | 42.48 | 42.50 | 41.77 | 42.50 | 42.50 | 0.71% | 616 |
| Sep 30, 2025 | 42.00 | 43.35 | 41.52 | 42.20 | 42.20 | -0.94% | 50,710 |
| Sep 29, 2025 | 42.19 | 43.07 | 42.19 | 42.60 | 42.60 | 0.76% | 1,001 |
| Sep 26, 2025 | 42.49 | 42.92 | 42.28 | 42.28 | 42.28 | 0.76% | 1,433 |
| Sep 25, 2025 | 41.94 | 41.99 | 41.94 | 41.96 | 41.96 | 0.87% | 637 |
| Sep 24, 2025 | 41.95 | 41.95 | 41.41 | 41.60 | 41.60 | 1.86% | 1,011 |
| Sep 23, 2025 | 41.62 | 41.62 | 40.84 | 40.84 | 40.84 | -0.87% | 1,621 |
| Sep 22, 2025 | 40.66 | 41.20 | 40.66 | 41.20 | 41.20 | 0.32% | 499 |
| Sep 19, 2025 | 42.34 | 42.34 | 40.88 | 41.07 | 41.07 | -2.03% | 671 |
| Sep 18, 2025 | 41.78 | 41.95 | 41.46 | 41.92 | 41.92 | -0.66% | 421 |
| Sep 17, 2025 | 42.49 | 42.49 | 42.03 | 42.20 | 42.20 | -0.09% | 1,008 |
| Sep 16, 2025 | 40.52 | 42.24 | 40.52 | 42.24 | 42.24 | 4.76% | 1,353 |
| Sep 15, 2025 | 40.99 | 40.99 | 40.08 | 40.32 | 40.32 | -1.25% | 1,366 |
| Sep 12, 2025 | 41.39 | 41.61 | 40.74 | 40.83 | 40.83 | -1.35% | 1,022 |
| Sep 11, 2025 | 41.40 | 41.48 | 41.17 | 41.39 | 41.39 | -0.62% | 2,652 |
| Sep 10, 2025 | 40.93 | 41.67 | 40.93 | 41.65 | 41.65 | 1.49% | 4,208 |
| Sep 9, 2025 | 41.10 | 41.55 | 40.40 | 41.04 | 41.04 | 0.29% | 461 |
| Sep 8, 2025 | 41.00 | 41.00 | 40.81 | 40.92 | 40.77 | -0.56% | 483 |
| Sep 5, 2025 | 41.70 | 41.70 | 40.87 | 41.15 | 41.00 | -3.40% | 257 |
| Sep 4, 2025 | 41.85 | 42.60 | 41.61 | 42.60 | 42.45 | 1.02% | 19,831 |