Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	34.09	34.09	33.78	33.86	-	-0.54%	1,529
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
Nov 17, 2025	36.86	37.00	36.45	36.69	36.48	-0.60%	2,618
Nov 14, 2025	36.28	36.91	36.10	36.91	36.70	1.81%	5,536
Nov 13, 2025	36.17	36.43	35.93	36.26	36.05	0.35%	6,430
Nov 12, 2025	36.15	36.36	35.89	36.13	35.92	-2.46%	8,692
Nov 11, 2025	35.98	37.41	35.98	37.04	36.83	4.15%	9,322
Nov 10, 2025	35.91	36.10	35.40	35.57	35.36	1.17%	4,245
Nov 7, 2025	35.03	35.51	34.87	35.16	34.95	0.24%	2,714
Nov 6, 2025	34.77	35.26	34.55	35.07	34.87	-0.07%	3,291
Nov 5, 2025	34.87	35.18	34.81	35.10	34.89	0.36%	3,551
Nov 4, 2025	35.18	35.18	34.66	34.97	34.77	-1.40%	3,069
Nov 3, 2025	35.89	36.02	35.14	35.47	35.26	-0.60%	3,118
Oct 31, 2025	35.15	35.73	35.09	35.68	35.47	0.79%	2,441
Oct 30, 2025	35.00	35.43	34.70	35.40	35.20	0.64%	5,320
Oct 29, 2025	35.21	35.30	35.00	35.18	34.97	-0.51%	3,923
Oct 28, 2025	36.20	36.20	35.28	35.36	35.15	-3.14%	13,437
Oct 27, 2025	37.00	37.01	36.41	36.50	36.29	-1.03%	3,895
Oct 24, 2025	37.01	37.28	36.68	36.88	36.67	-0.28%	9,422
Oct 23, 2025	36.49	37.35	36.32	36.99	36.77	3.48%	11,563
Oct 22, 2025	35.48	35.76	35.48	35.74	35.53	1.32%	860
Oct 21, 2025	35.31	35.57	35.00	35.28	35.07	0.17%	5,336
Oct 20, 2025	35.14	35.42	35.09	35.22	35.01	0.79%	6,632
Oct 17, 2025	34.88	35.23	34.49	34.94	34.74	-2.10%	7,118
Oct 16, 2025	36.13	36.16	35.69	35.69	35.48	-1.45%	15,885
Oct 15, 2025	36.52	36.64	36.22	36.22	36.01	-0.55%	3,620
Oct 14, 2025	36.44	36.44	35.83	36.42	36.20	-0.60%	6,763