Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	38.49	38.49	36.90	37.18	37.18	-3.55%	3,008
Jul 31, 2025	38.65	39.20	38.49	38.55	38.55	-0.98%	1,438
Jul 30, 2025	39.33	39.51	38.92	38.93	38.93	0.41%	4,506
Jul 29, 2025	39.25	39.50	38.77	38.77	38.77	-1.07%	2,946
Jul 28, 2025	38.40	39.19	38.24	39.19	39.19	2.67%	1,432
Jul 25, 2025	38.01	38.17	37.88	38.17	38.17	0.69%	302
Jul 24, 2025	37.56	38.06	37.50	37.91	37.91	0.77%	4,152
Jul 23, 2025	37.42	37.63	37.20	37.62	37.62	1.40%	3,717
Jul 22, 2025	36.71	37.12	36.69	37.10	37.10	0.13%	1,443
Jul 21, 2025	37.60	37.65	37.05	37.05	37.05	-0.91%	2,573
Jul 18, 2025	37.58	38.05	37.39	37.39	37.39	0.16%	1,600
Jul 17, 2025	36.74	37.45	36.74	37.33	37.33	3.87%	8,319
Jul 16, 2025	36.97	36.97	35.94	35.94	35.94	-4.85%	30,669
Jul 15, 2025	38.42	38.65	37.67	37.77	37.77	-1.69%	2,608
Jul 14, 2025	39.44	39.73	38.27	38.42	38.42	-2.71%	1,770
Jul 11, 2025	38.98	39.49	38.85	39.49	39.49	0.95%	1,921
Jul 10, 2025	38.73	39.20	38.29	39.12	39.12	0.77%	2,926
Jul 9, 2025	38.81	39.21	38.66	38.82	38.82	0.36%	1,593
Jul 8, 2025	36.80	39.01	36.77	38.68	38.68	4.65%	6,042
Jul 7, 2025	37.03	37.26	36.90	36.96	36.96	-0.99%	1,516
Jul 4, 2025	37.01	37.33	36.88	37.33	37.33	0.08%	772
Jul 3, 2025	37.10	37.52	37.10	37.30	37.30	1.41%	1,790
Jul 2, 2025	36.42	36.95	36.40	36.78	36.78	1.52%	1,781
Jul 1, 2025	35.69	36.23	35.40	36.23	36.23	0.61%	5,007
Jun 30, 2025	36.46	36.48	35.90	36.01	36.01	-1.04%	3,134
Jun 27, 2025	37.01	37.10	36.39	36.39	36.39	-0.74%	2,250
Jun 26, 2025	36.47	36.66	36.21	36.66	36.66	0.38%	5,459
Jun 25, 2025	36.80	36.85	36.45	36.52	36.52	-1.46%	5,600
Jun 24, 2025	37.03	37.44	36.67	37.06	37.06	-5.65%	20,560
Jun 23, 2025	40.33	41.15	39.28	39.28	39.28	-0.63%	20,495
Jun 20, 2025	40.01	40.01	39.36	39.53	39.53	-2.03%	9,158
Jun 19, 2025	39.90	40.67	39.50	40.35	40.35	2.26%	9,638
Jun 18, 2025	40.06	40.65	39.46	39.46	39.46	-0.93%	7,392
Jun 17, 2025	39.32	40.17	39.26	39.83	39.83	2.42%	10,694
Jun 16, 2025	41.20	41.20	38.89	38.89	38.89	-2.53%	31,785
Jun 13, 2025	40.70	41.28	39.69	39.90	39.90	3.69%	38,277
Jun 12, 2025	38.90	38.91	38.04	38.48	38.48	0.39%	3,528
Jun 11, 2025	38.37	38.95	38.23	38.33	38.33	-1.39%	3,988
Jun 10, 2025	37.74	38.87	37.74	38.87	38.87	2.42%	4,524
Jun 9, 2025	37.49	38.04	37.30	37.95	37.74	1.23%	3,656
Jun 6, 2025	36.70	37.55	36.63	37.49	37.29	1.79%	1,233
Jun 5, 2025	36.71	37.10	36.38	36.83	36.63	0.19%	3,639
Jun 4, 2025	37.51	37.81	36.76	36.76	36.56	-2.80%	8,205
Jun 3, 2025	36.45	37.82	36.04	37.82	37.61	4.45%	3,999
Jun 2, 2025	36.29	36.49	35.96	36.21	36.01	0.47%	9,489
May 30, 2025	36.51	36.63	36.04	36.04	35.84	-0.41%	3,954
May 29, 2025	37.10	37.21	36.19	36.19	35.99	-1.20%	2,676
May 28, 2025	36.73	36.85	36.63	36.63	36.43	0.27%	2,045
May 27, 2025	36.58	37.00	36.15	36.53	36.33	-1.00%	2,788
May 26, 2025	36.99	36.99	36.69	36.90	36.70	2.05%	4,722