Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	36.97	37.35	36.90	37.16	-	-2.71%	3,309
Jan 30, 2026	37.75	38.23	37.50	38.19	38.19	-0.88%	6,365
Jan 29, 2026	37.92	39.18	37.75	38.53	38.53	2.39%	16,352
Jan 28, 2026	37.42	37.70	37.20	37.63	37.63	2.20%	5,769
Jan 27, 2026	37.01	37.05	36.77	36.82	36.82	0.01%	8,607
Jan 26, 2026	37.62	37.90	36.76	36.82	36.82	-1.91%	14,680
Jan 23, 2026	36.90	37.85	36.70	37.53	37.53	3.46%	14,324
Jan 22, 2026	37.51	37.51	36.14	36.28	36.28	-2.49%	5,027
Jan 21, 2026	36.37	37.28	36.24	37.20	37.20	2.10%	11,650
Jan 20, 2026	36.38	36.50	36.10	36.44	36.44	-1.26%	9,618
Jan 19, 2026	36.96	37.46	36.63	36.90	36.90	-0.14%	22,776
Jan 16, 2026	37.42	37.50	36.86	36.95	36.95	-2.27%	7,131
Jan 15, 2026	37.94	37.94	37.29	37.81	37.81	-1.46%	11,910
Jan 14, 2026	37.19	38.39	36.96	38.37	38.37	2.95%	9,477
Jan 13, 2026	36.65	37.75	36.60	37.27	37.27	2.00%	6,852
Jan 12, 2026	36.77	36.83	36.31	36.54	36.54	-1.30%	11,438
Jan 9, 2026	37.04	37.60	36.81	37.02	37.02	3.41%	8,412
Jan 8, 2026	35.01	35.84	35.01	35.80	35.80	1.52%	4,372
Jan 7, 2026	35.73	35.87	34.98	35.27	35.27	-1.73%	4,780
Jan 6, 2026	35.10	36.00	35.10	35.89	35.89	3.37%	5,317
Jan 5, 2026	37.10	37.14	34.57	34.72	34.72	-2.64%	21,660
Jan 2, 2026	35.20	35.70	35.07	35.66	35.66	3.41%	5,455
Dec 30, 2025	34.22	34.51	34.22	34.48	34.48	0.47%	2,172
Dec 29, 2025	34.00	34.32	33.83	34.32	34.32	1.42%	15,691
Dec 23, 2025	34.19	34.32	33.82	33.84	33.84	-0.97%	4,842
Dec 22, 2025	34.09	34.32	33.78	34.17	34.17	0.38%	6,153
Dec 19, 2025	34.00	34.22	33.95	34.04	34.04	-0.16%	1,316
Dec 18, 2025	35.20	35.20	34.00	34.10	34.10	0.49%	1,481
Dec 17, 2025	33.53	34.06	33.09	33.93	33.93	2.52%	8,956
Dec 16, 2025	33.96	34.00	32.98	33.10	33.10	-2.79%	5,747
Dec 15, 2025	35.07	35.14	34.05	34.05	34.05	-2.70%	1,897
Dec 12, 2025	35.05	35.29	34.95	34.99	34.99	-0.71%	8,061
Dec 11, 2025	35.35	35.52	34.90	35.24	35.24	-0.98%	2,283
Dec 10, 2025	35.68	35.72	35.41	35.59	35.59	-0.41%	5,274
Dec 9, 2025	35.60	35.74	35.16	35.74	35.53	-0.58%	2,842
Dec 8, 2025	37.13	37.13	35.71	35.95	35.74	-2.61%	7,513
Dec 5, 2025	36.54	37.09	36.54	36.91	36.70	0.92%	1,585
Dec 4, 2025	36.63	36.63	36.28	36.58	36.36	-0.34%	3,854
Dec 3, 2025	35.53	36.70	35.53	36.70	36.49	1.30%	5,578
Dec 2, 2025	36.43	36.52	35.70	36.23	36.02	-0.85%	2,921
Dec 1, 2025	36.36	36.71	36.28	36.54	36.33	0.41%	2,105
Nov 28, 2025	35.83	36.43	35.77	36.39	36.18	1.82%	1,616
Nov 27, 2025	35.76	35.89	35.71	35.74	35.53	-0.90%	901
Nov 26, 2025	35.76	36.18	35.74	36.07	35.86	0.94%	2,295
Nov 25, 2025	35.89	35.89	35.45	35.73	35.52	-0.18%	6,498
Nov 24, 2025	36.08	36.08	35.34	35.80	35.59	-	4,211
Nov 21, 2025	35.50	35.82	35.23	35.80	35.59	-1.96%	21,970
Nov 20, 2025	36.13	36.83	36.05	36.51	36.30	1.63%	2,861
Nov 19, 2025	36.54	36.64	35.45	35.93	35.72	-0.15%	7,801
Nov 18, 2025	35.67	35.98	35.67	35.98	35.77	-1.94%	2,120