Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 30, 2025	36.11	37.00	36.05	36.63	36.49	1.27%	2,092
Oct 29, 2025	36.91	36.91	36.12	36.17	36.03	-1.01%	845
Oct 28, 2025	37.80	37.80	36.52	36.54	36.40	-3.51%	8,156
Oct 27, 2025	38.23	38.27	37.83	37.87	37.72	-1.25%	2,502
Oct 24, 2025	38.57	38.57	38.21	38.35	38.20	-0.57%	490
Oct 23, 2025	37.79	38.87	37.79	38.57	38.42	4.02%	3,973
Oct 22, 2025	37.11	37.40	36.97	37.08	36.94	0.98%	6,690
Oct 21, 2025	36.73	37.01	36.61	36.72	36.58	-0.03%	3,679
Oct 20, 2025	36.79	37.08	36.65	36.73	36.59	-0.30%	5,535
Oct 17, 2025	37.40	37.40	36.70	36.84	36.70	-1.07%	7,043
Oct 16, 2025	37.82	38.23	36.90	37.24	37.10	-2.26%	7,115
Oct 15, 2025	38.79	38.79	37.99	38.10	37.95	-1.50%	2,743
Oct 14, 2025	38.10	38.75	38.10	38.68	38.53	-0.05%	6,252