Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	43.55	44.89	43.20	44.12	44.12	0.43%	11,962
Feb 26, 2026	43.06	44.00	42.23	43.93	43.93	1.97%	10,614
Feb 25, 2026	44.02	44.17	42.99	43.08	43.08	-1.29%	6,199
Feb 24, 2026	44.31	44.68	43.56	43.65	43.65	-2.13%	14,608
Feb 23, 2026	43.51	45.17	43.49	44.60	44.60	3.56%	5,074
Feb 20, 2026	44.24	44.25	42.97	43.06	43.06	-0.87%	12,304
Feb 19, 2026	41.27	44.00	41.20	43.44	43.44	9.50%	16,715
Feb 18, 2026	38.89	39.67	38.86	39.67	39.67	3.01%	3,594
Feb 17, 2026	39.15	39.67	38.24	38.51	38.51	-2.23%	3,228
Feb 16, 2026	38.91	39.60	38.78	39.39	39.39	0.79%	2,608
Feb 13, 2026	38.23	39.22	38.05	39.08	39.08	0.60%	3,435
Feb 12, 2026	39.87	39.87	38.85	38.85	38.85	-2.84%	1,899
Feb 11, 2026	39.06	40.00	39.06	39.98	39.98	3.00%	8,748
Feb 10, 2026	39.16	39.35	38.72	38.82	38.82	-0.61%	3,615
Feb 9, 2026	38.88	39.12	38.87	39.06	39.06	0.21%	1,388
Feb 6, 2026	37.96	39.18	37.96	38.98	38.98	2.40%	7,078
Feb 5, 2026	39.29	39.54	38.06	38.06	38.06	-2.71%	7,130
Feb 4, 2026	38.10	39.16	37.97	39.12	39.12	4.19%	6,476
Feb 3, 2026	37.08	37.63	36.51	37.55	37.55	-0.07%	7,110
Feb 2, 2026	36.97	37.68	36.90	37.57	37.57	-1.62%	7,042
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