Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	39.30	39.30	38.45	38.84	38.84	-1.84%	2,252
Jan 14, 2026	39.12	40.53	39.03	39.57	39.57	2.06%	9,943
Jan 13, 2026	37.61	39.52	37.61	38.77	38.77	1.23%	3,510
Jan 12, 2026	38.51	38.65	37.90	38.30	38.30	0.26%	2,277
Jan 9, 2026	39.22	39.22	38.20	38.20	38.20	-1.62%	2,584
Jan 8, 2026	37.05	39.19	36.99	38.83	38.83	5.26%	6,745
Jan 7, 2026	37.81	37.81	36.68	36.89	36.89	-1.44%	7,111
Jan 6, 2026	37.52	37.72	36.93	37.43	37.43	-0.24%	28,034
Jan 5, 2026	38.80	39.16	36.50	37.52	37.52	-2.09%	1,789
Jan 2, 2026	38.19	38.50	37.12	38.32	38.32	0.97%	1,709
Dec 30, 2025	37.40	38.04	37.40	37.95	37.95	1.36%	7,162
Dec 29, 2025	37.10	37.55	37.10	37.44	37.44	2.60%	2,381
Dec 26, 2025	37.08	37.08	36.40	36.49	36.49	-1.33%	1,821
Dec 23, 2025	36.74	37.63	36.68	36.98	36.98	-1.36%	2,852
Dec 22, 2025	36.87	37.49	36.87	37.49	37.49	2.26%	3,934
Dec 19, 2025	36.63	36.87	36.53	36.66	36.66	0.08%	2,637
Dec 18, 2025	37.39	37.42	36.40	36.63	36.63	-2.35%	1,788
Dec 17, 2025	36.11	37.51	36.08	37.51	37.51	5.72%	2,645
Dec 16, 2025	37.00	37.00	35.39	35.48	35.48	-1.74%	7,151
Dec 15, 2025	36.95	37.45	35.97	36.11	36.11	-2.27%	2,145
Dec 12, 2025	37.15	37.15	36.94	36.95	36.95	-0.05%	1,545
Dec 11, 2025	37.71	37.71	36.83	36.97	36.97	-2.71%	6,282
Dec 10, 2025	37.67	38.00	37.51	38.00	38.00	1.33%	7,578
Dec 9, 2025	37.00	37.96	37.00	37.50	37.50	1.08%	23,501
Dec 8, 2025	37.86	38.89	37.10	37.10	36.96	-	8,758
Dec 5, 2025	37.85	38.97	37.10	37.10	36.96	-1.85%	2,215
Dec 4, 2025	37.72	37.80	37.62	37.80	37.65	0.11%	473
Dec 3, 2025	37.64	37.90	37.40	37.76	37.61	1.26%	519
Dec 2, 2025	37.99	37.99	37.00	37.29	37.14	-1.45%	1,503
Dec 1, 2025	37.24	38.08	37.24	37.84	37.69	1.18%	314
Nov 28, 2025	37.00	37.67	36.86	37.40	37.25	-0.37%	457
Nov 27, 2025	36.17	39.10	36.17	37.54	37.39	1.32%	7,886
Nov 26, 2025	37.34	37.34	37.01	37.05	36.91	-0.62%	77
Nov 25, 2025	36.80	37.28	36.73	37.28	37.13	-0.05%	3,629
Nov 24, 2025	37.50	37.50	36.97	37.30	37.15	0.48%	3,763
Nov 21, 2025	37.07	37.34	36.54	37.12	36.98	0.13%	6,579
Nov 19, 2025	37.80	37.80	36.50	37.07	36.93	-1.85%	4,130
Nov 18, 2025	37.20	37.84	36.77	37.77	37.62	1.97%	8,956
Nov 17, 2025	37.88	37.88	37.04	37.04	36.90	-2.22%	6,943
Nov 14, 2025	37.08	37.88	37.08	37.88	37.73	2.74%	6,754
Nov 13, 2025	37.10	37.28	36.87	36.87	36.73	-0.67%	12,636
Nov 12, 2025	37.18	37.23	36.70	37.12	36.98	0.84%	15,643
Nov 11, 2025	36.86	38.00	36.79	36.81	36.67	0.14%	2,817
Nov 10, 2025	36.95	37.02	36.44	36.76	36.62	0.88%	4,596
Nov 7, 2025	36.15	36.72	36.12	36.44	36.30	1.65%	230
Nov 6, 2025	36.05	36.20	35.41	35.85	35.71	0.45%	637
Nov 5, 2025	36.35	36.35	35.69	35.69	35.55	-0.86%	3,810
Nov 4, 2025	36.60	36.60	35.78	36.00	35.86	-1.23%	757
Nov 3, 2025	37.48	37.48	36.15	36.45	36.31	-1.75%	873
Oct 31, 2025	37.00	37.10	36.50	37.10	36.96	1.28%	393