Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	40.03	40.30	39.33	39.35	39.35	-1.72%	4,352
Sep 18, 2025	39.93	40.29	39.81	40.04	40.04	0.23%	6,743
Sep 17, 2025	40.10	40.21	39.95	39.95	39.95	0.28%	4,128
Sep 16, 2025	38.59	39.84	38.56	39.84	39.84	3.00%	525
Sep 15, 2025	39.17	39.17	38.62	38.68	38.68	-1.85%	1,849
Sep 12, 2025	38.94	39.71	38.94	39.41	39.41	0.25%	2,735
Sep 11, 2025	39.50	39.50	38.98	39.31	39.31	1.42%	1,546
Sep 10, 2025	39.06	39.06	38.45	38.76	38.76	-0.69%	3,507
Sep 9, 2025	38.85	39.24	38.71	39.03	38.82	1.48%	5,415
Sep 8, 2025	39.73	39.73	38.28	38.46	38.26	-0.49%	3,699
Sep 5, 2025	39.84	39.92	38.65	38.65	38.45	-2.99%	744
Sep 4, 2025	39.79	40.01	39.35	39.84	39.63	-	7,626
Sep 3, 2025	41.12	41.34	39.76	39.84	39.63	-2.38%	3,960
Sep 2, 2025	40.99	41.33	40.70	40.81	40.60	0.89%	8,152
Sep 1, 2025	40.53	40.60	40.16	40.45	40.24	-0.76%	688
Aug 29, 2025	40.57	41.09	40.40	40.76	40.54	1.52%	6,009
Aug 28, 2025	40.25	40.35	40.01	40.15	39.94	-	6,672
Aug 27, 2025	39.42	40.51	39.34	40.15	39.93	2.55%	2,106
Aug 26, 2025	39.75	39.90	39.10	39.15	38.94	-0.86%	1,903
Aug 25, 2025	38.97	39.49	38.97	39.49	39.28	1.15%	5,644
Aug 22, 2025	38.50	39.30	38.40	39.04	38.83	2.33%	2,571
Aug 21, 2025	38.08	38.15	37.87	38.15	37.94	1.27%	3,711
Aug 20, 2025	37.71	37.96	37.51	37.67	37.47	-0.79%	1,055
Aug 19, 2025	37.70	38.06	37.67	37.97	37.77	-0.05%	438
Aug 18, 2025	37.59	38.07	37.50	37.99	37.79	-0.76%	1,728
Aug 15, 2025	38.31	38.40	38.11	38.28	38.07	0.47%	2,594
Aug 14, 2025	38.27	38.27	37.92	38.10	37.89	0.61%	654
Aug 13, 2025	37.84	37.95	37.58	37.87	37.67	-0.63%	1,887
Aug 12, 2025	37.72	38.22	37.59	38.11	37.91	0.74%	1,042
Aug 11, 2025	37.74	38.30	37.70	37.83	37.63	0.21%	5,002
Aug 8, 2025	37.41	37.87	37.37	37.75	37.55	-	1,933
Aug 7, 2025	36.89	38.60	36.67	37.75	37.55	0.61%	4,328
Aug 6, 2025	37.26	37.60	37.20	37.52	37.32	1.13%	904
Aug 5, 2025	37.19	37.44	36.73	37.10	36.91	-0.40%	3,073
Aug 4, 2025	38.06	38.06	37.10	37.25	37.05	0.19%	1,612
Aug 1, 2025	38.49	38.49	36.90	37.18	36.98	-3.55%	3,008
Jul 31, 2025	38.65	39.20	38.49	38.55	38.35	-0.98%	1,438
Jul 30, 2025	39.33	39.51	38.92	38.93	38.73	0.41%	4,506
Jul 29, 2025	39.25	39.50	38.77	38.77	38.57	-1.07%	2,946
Jul 28, 2025	38.40	39.19	38.24	39.19	38.98	2.67%	1,432
Jul 25, 2025	38.01	38.17	37.88	38.17	37.97	0.69%	302
Jul 24, 2025	37.56	38.06	37.50	37.91	37.71	0.77%	4,152
Jul 23, 2025	37.42	37.63	37.20	37.62	37.42	1.40%	3,717
Jul 22, 2025	36.71	37.12	36.69	37.10	36.90	0.13%	1,443
Jul 21, 2025	37.60	37.65	37.05	37.05	36.85	-0.91%	2,573
Jul 18, 2025	37.58	38.05	37.39	37.39	37.19	0.16%	1,600
Jul 17, 2025	36.74	37.45	36.74	37.33	37.13	3.87%	8,319
Jul 16, 2025	36.97	36.97	35.94	35.94	35.75	-4.85%	30,669
Jul 15, 2025	38.42	38.65	37.67	37.77	37.57	-1.69%	2,608
Jul 14, 2025	39.44	39.73	38.27	38.42	38.22	-2.71%	1,770