Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	45.38	45.65	44.49	45.32	45.32	2.84%	579
Feb 26, 2026	43.69	44.29	42.88	44.07	44.07	1.90%	24,700
Feb 25, 2026	44.51	44.60	43.25	43.25	43.25	-4.21%	1,619
Feb 24, 2026	45.74	45.74	44.08	45.15	45.15	-1.31%	803
Feb 23, 2026	44.73	45.75	44.65	45.75	45.75	2.79%	1,692
Feb 20, 2026	45.31	45.31	43.64	44.51	44.51	-0.78%	9,948
Feb 19, 2026	43.00	45.38	43.00	44.86	44.86	9.07%	22,128
Feb 18, 2026	40.77	41.28	40.77	41.13	41.13	2.08%	471
Feb 13, 2026	39.56	40.29	39.29	40.29	40.29	1.85%	1,019
Feb 12, 2026	40.70	40.80	39.01	39.56	39.56	-2.82%	6,196
Feb 11, 2026	40.46	41.05	40.41	40.71	40.71	1.17%	4,557
Feb 10, 2026	40.74	40.74	39.95	40.24	40.24	-0.22%	2,203
Feb 9, 2026	40.05	40.40	39.90	40.33	40.33	0.37%	3,811
Feb 6, 2026	39.67	40.24	39.28	40.18	40.18	1.29%	7,715
Feb 5, 2026	39.92	40.47	39.24	39.67	39.67	-2.63%	995
Feb 4, 2026	39.56	40.79	39.48	40.74	40.74	5.57%	78,358
Feb 3, 2026	37.77	39.64	37.77	38.59	38.59	0.10%	4,906
Feb 2, 2026	40.10	40.10	38.55	38.55	38.55	-2.90%	443
Jan 30, 2026	39.89	39.89	39.09	39.70	39.70	0.53%	1,079
Jan 29, 2026	38.21	40.60	38.21	39.49	39.49	1.78%	2,902
Jan 28, 2026	39.10	39.11	38.79	38.80	38.80	0.94%	21,824
Jan 27, 2026	38.35	38.93	38.20	38.44	38.44	-0.93%	24,090
Jan 26, 2026	39.40	39.45	38.28	38.80	38.80	-0.33%	1,039
Jan 23, 2026	38.50	39.10	38.49	38.93	38.93	2.23%	1,291
Jan 22, 2026	38.93	38.93	37.48	38.08	38.08	-1.19%	2,108
Jan 21, 2026	38.21	38.89	37.98	38.54	38.54	1.88%	2,787
Jan 20, 2026	38.20	38.25	37.83	37.83	37.83	-1.84%	8,652
Jan 19, 2026	38.20	38.55	38.20	38.54	38.54	0.50%	178
Jan 16, 2026	38.84	38.84	38.20	38.35	38.35	-1.26%	2,291
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