Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	35.83	36.43	35.77	36.39	36.39	1.82%	1,616
Nov 27, 2025	35.76	35.89	35.71	35.74	35.74	-0.90%	901
Nov 26, 2025	35.76	36.18	35.74	36.07	36.07	0.94%	2,295
Nov 25, 2025	35.89	35.89	35.45	35.73	35.73	-0.18%	6,498
Nov 24, 2025	36.08	36.08	35.34	35.80	35.80	-	4,211
Nov 21, 2025	35.50	35.82	35.23	35.80	35.80	-1.96%	21,970
Nov 20, 2025	36.13	36.83	36.05	36.51	36.51	1.63%	2,861
Nov 19, 2025	36.54	36.64	35.45	35.93	35.93	-0.15%	7,801
Nov 18, 2025	35.67	35.98	35.67	35.98	35.98	-1.94%	2,120
Nov 17, 2025	36.86	37.00	36.45	36.69	36.69	-0.60%	2,618
Nov 14, 2025	36.28	36.91	36.10	36.91	36.91	1.81%	5,536
Nov 13, 2025	36.17	36.43	35.93	36.26	36.26	0.35%	6,430
Nov 12, 2025	36.15	36.36	35.89	36.13	36.13	-2.46%	8,692
Nov 11, 2025	35.98	37.41	35.98	37.04	37.04	4.15%	9,322
Nov 10, 2025	35.91	36.10	35.40	35.57	35.57	1.17%	4,245
Nov 7, 2025	35.03	35.51	34.87	35.16	35.16	0.24%	2,714
Nov 6, 2025	34.77	35.26	34.55	35.07	35.07	-0.07%	3,291
Nov 5, 2025	34.87	35.18	34.81	35.10	35.10	0.36%	3,551
Nov 4, 2025	35.18	35.18	34.66	34.97	34.97	-1.40%	3,069
Nov 3, 2025	35.89	36.02	35.14	35.47	35.47	-0.60%	3,118
Oct 31, 2025	35.15	35.73	35.09	35.68	35.68	0.79%	2,441
Oct 30, 2025	35.00	35.43	34.70	35.40	35.40	0.64%	5,320
Oct 29, 2025	35.21	35.30	35.00	35.18	35.18	-0.51%	3,923
Oct 28, 2025	36.20	36.20	35.28	35.36	35.36	-3.14%	13,437
Oct 27, 2025	37.00	37.01	36.41	36.50	36.50	-1.03%	3,895
Oct 24, 2025	37.01	37.28	36.68	36.88	36.88	-0.28%	9,422
Oct 23, 2025	36.49	37.35	36.32	36.99	36.99	3.48%	11,563
Oct 22, 2025	35.48	35.76	35.48	35.74	35.74	1.32%	860
Oct 21, 2025	35.31	35.57	35.00	35.28	35.28	0.17%	5,336
Oct 20, 2025	35.14	35.42	35.09	35.22	35.22	0.79%	6,632
Oct 17, 2025	34.88	35.23	34.49	34.94	34.94	-2.10%	7,118
Oct 16, 2025	36.13	36.16	35.69	35.69	35.69	-1.45%	15,885
Oct 15, 2025	36.52	36.64	36.22	36.22	36.22	-0.55%	3,620
Oct 14, 2025	36.44	36.44	35.83	36.42	36.42	-0.60%	6,763
Oct 13, 2025	36.89	37.11	36.49	36.64	36.64	-0.88%	22,053
Oct 10, 2025	38.65	38.70	36.96	36.96	36.96	-4.91%	5,485
Oct 9, 2025	38.83	39.45	38.74	38.87	38.87	-0.47%	3,864
Oct 8, 2025	39.01	39.22	38.70	39.06	39.06	0.75%	4,408
Oct 7, 2025	38.99	39.02	38.48	38.77	38.77	-0.65%	1,137
Oct 6, 2025	38.63	39.02	38.20	39.02	39.02	2.20%	15,178
Oct 3, 2025	38.16	38.49	38.00	38.18	38.18	-0.24%	20,710
Oct 2, 2025	40.83	41.77	38.12	38.27	38.27	-5.81%	34,216
Oct 1, 2025	40.74	40.94	40.20	40.63	40.63	2.29%	24,752
Sep 30, 2025	40.80	40.83	39.58	39.72	39.72	-3.83%	20,137
Sep 29, 2025	40.97	41.53	40.57	41.30	41.30	0.23%	15,315
Sep 26, 2025	40.34	41.25	40.18	41.21	41.21	2.01%	1,142
Sep 25, 2025	40.03	40.40	39.84	40.40	40.40	0.09%	2,276
Sep 24, 2025	39.34	40.36	39.34	40.36	40.36	1.50%	8,797
Sep 23, 2025	38.86	39.89	38.69	39.77	39.77	2.01%	8,442
Sep 22, 2025	39.42	39.44	38.90	38.98	38.98	-0.95%	5,434