Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	52.41	54.12	52.32	53.79	53.79	3.66%	50,971
Mar 19, 2026	51.50	53.14	51.50	51.89	51.89	2.35%	30,978
Mar 18, 2026	51.49	51.49	50.24	50.70	50.70	1.81%	6,524
Mar 17, 2026	49.95	50.46	49.71	49.80	49.80	1.14%	6,477
Mar 16, 2026	51.67	51.67	49.24	49.24	49.24	-4.09%	8,251
Mar 13, 2026	50.60	51.44	49.89	51.34	51.34	-0.29%	18,480
Mar 12, 2026	48.03	51.49	48.03	51.49	51.49	10.19%	41,225
Mar 11, 2026	45.52	47.69	45.52	46.73	46.73	2.37%	9,473
Mar 10, 2026	46.20	46.40	44.61	45.65	45.65	-4.90%	6,313
Mar 9, 2026	48.58	48.58	46.89	48.00	48.00	-4.57%	26,556
Mar 6, 2026	48.20	50.30	47.00	50.30	50.15	4.62%	21,596
Mar 5, 2026	48.00	48.15	45.30	48.08	47.93	-0.83%	4,678
Mar 4, 2026	47.50	48.48	45.36	48.48	48.33	-	5,113
Mar 3, 2026	48.21	48.80	46.74	48.48	48.33	4.24%	17,488
Mar 2, 2026	48.80	49.59	46.15	46.51	46.37	2.63%	32,484
Feb 27, 2026	45.38	45.65	44.49	45.32	45.18	2.84%	579
Feb 26, 2026	43.69	44.29	42.88	44.07	43.94	1.90%	24,700
Feb 25, 2026	44.51	44.60	43.25	43.25	43.12	-4.21%	1,619
Feb 24, 2026	45.74	45.74	44.08	45.15	45.01	-1.31%	803
Feb 23, 2026	44.73	45.75	44.65	45.75	45.61	2.79%	1,692
Feb 20, 2026	45.31	45.31	43.64	44.51	44.37	-0.78%	9,948
Feb 19, 2026	43.00	45.38	43.00	44.86	44.72	9.07%	22,128
Feb 18, 2026	40.77	41.28	40.77	41.13	41.00	2.08%	471
Feb 13, 2026	39.56	40.29	39.29	40.29	40.17	1.85%	1,019
Feb 12, 2026	40.70	40.80	39.01	39.56	39.44	-2.82%	6,196
Feb 11, 2026	40.46	41.05	40.41	40.71	40.59	1.17%	4,557
Feb 10, 2026	40.74	40.74	39.95	40.24	40.12	-0.22%	2,203
Feb 9, 2026	40.05	40.40	39.90	40.33	40.21	0.37%	3,811
Feb 6, 2026	39.67	40.24	39.28	40.18	40.06	1.29%	7,715
Feb 5, 2026	39.92	40.47	39.24	39.67	39.55	-2.63%	995
Feb 4, 2026	39.56	40.79	39.48	40.74	40.62	5.57%	78,358
Feb 3, 2026	37.77	39.64	37.77	38.59	38.47	0.10%	4,906
Feb 2, 2026	40.10	40.10	38.55	38.55	38.43	-2.90%	443
Jan 30, 2026	39.89	39.89	39.09	39.70	39.58	0.53%	1,079
Jan 29, 2026	38.21	40.60	38.21	39.49	39.37	1.78%	2,902
Jan 28, 2026	39.10	39.11	38.79	38.80	38.68	0.94%	21,824
Jan 27, 2026	38.35	38.93	38.20	38.44	38.32	-0.93%	24,090
Jan 26, 2026	39.40	39.45	38.28	38.80	38.68	-0.33%	1,039
Jan 23, 2026	38.50	39.10	38.49	38.93	38.81	2.23%	1,291
Jan 22, 2026	38.93	38.93	37.48	38.08	37.96	-1.19%	2,108
Jan 21, 2026	38.21	38.89	37.98	38.54	38.42	1.88%	2,787
Jan 20, 2026	38.20	38.25	37.83	37.83	37.71	-1.84%	8,652
Jan 19, 2026	38.20	38.55	38.20	38.54	38.42	0.50%	178
Jan 16, 2026	38.84	38.84	38.20	38.35	38.23	-1.26%	2,291
Jan 15, 2026	39.30	39.30	38.45	38.84	38.72	-1.84%	2,252
Jan 14, 2026	39.12	40.53	39.03	39.57	39.45	2.06%	9,943
Jan 13, 2026	37.61	39.52	37.61	38.77	38.65	1.23%	3,510
Jan 12, 2026	38.51	38.65	37.90	38.30	38.18	0.26%	2,277
Jan 9, 2026	39.22	39.22	38.20	38.20	38.08	-1.62%	2,584
Jan 8, 2026	37.05	39.19	36.99	38.83	38.71	5.26%	6,745