Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	50.98	51.68	50.11	50.73	50.73	-0.08%	4,900
Mar 12, 2026	47.94	51.25	47.94	50.77	50.77	5.77%	15,695
Mar 11, 2026	45.80	48.00	45.70	48.00	48.00	5.90%	976
Mar 10, 2026	45.69	46.01	44.90	45.33	45.33	-2.65%	10,835
Mar 9, 2026	47.80	48.34	46.56	46.56	46.34	-0.59%	8,942
Mar 6, 2026	45.93	47.61	45.93	46.84	46.62	0.21%	2,083
Mar 5, 2026	46.50	46.83	45.94	46.74	46.52	1.96%	1,895
Mar 4, 2026	46.42	46.42	44.93	45.84	45.62	-0.68%	3,856
Mar 3, 2026	47.48	48.91	46.00	46.15	45.93	0.11%	6,784
Mar 2, 2026	48.48	49.00	45.63	46.10	45.88	3.36%	11,944
Feb 27, 2026	43.40	44.84	43.40	44.60	44.39	1.33%	750
Feb 26, 2026	42.87	44.02	42.40	44.02	43.81	2.27%	1,465
Feb 25, 2026	43.87	44.03	43.04	43.04	42.84	-1.67%	301
Feb 24, 2026	44.40	44.75	43.77	43.77	43.57	-1.03%	3,492
Feb 23, 2026	43.53	44.87	43.51	44.23	44.02	1.19%	4,630
Feb 20, 2026	44.09	44.40	43.40	43.71	43.50	-1.66%	4,728
Feb 19, 2026	41.02	44.45	41.02	44.45	44.24	10.63%	11,899
Feb 18, 2026	38.74	40.18	38.74	40.18	39.99	2.33%	535
Feb 17, 2026	38.95	39.27	38.95	39.26	39.08	-0.54%	3,180
Feb 16, 2026	38.81	39.50	38.81	39.48	39.29	1.54%	680
Feb 13, 2026	38.20	39.14	38.11	38.88	38.69	2.10%	2,400
Feb 12, 2026	40.06	40.06	38.08	38.08	37.90	-4.81%	6,003
Feb 11, 2026	38.82	40.00	38.82	40.00	39.81	3.09%	6,419
Feb 10, 2026	39.09	39.25	38.80	38.80	38.62	-0.84%	2,205
Feb 9, 2026	39.09	39.22	38.64	39.13	38.95	0.06%	2,316
Feb 6, 2026	38.25	39.19	38.25	39.11	38.92	1.41%	2,370
Feb 5, 2026	39.14	39.51	37.80	38.56	38.38	-2.53%	820
Feb 4, 2026	38.47	39.56	38.07	39.56	39.38	6.89%	4,307
Feb 3, 2026	36.82	37.01	36.82	37.01	36.84	-1.12%	103
Feb 2, 2026	36.86	37.51	36.86	37.43	37.26	-1.81%	681
Jan 30, 2026	37.61	38.15	37.61	38.12	37.94	-0.39%	2,812
Jan 29, 2026	37.66	38.92	37.66	38.27	38.09	2.00%	4,399
Jan 28, 2026	37.15	37.62	37.15	37.52	37.34	1.65%	3,233
Jan 27, 2026	36.70	37.14	36.70	36.91	36.74	-0.26%	1,083
Jan 26, 2026	37.75	37.84	36.92	37.01	36.83	-1.32%	5,831
Jan 23, 2026	36.85	37.60	36.85	37.50	37.32	2.01%	4,476
Jan 22, 2026	37.32	37.40	36.51	36.76	36.59	-1.28%	1,568
Jan 21, 2026	36.15	37.24	36.11	37.24	37.06	3.43%	235
Jan 20, 2026	36.26	36.27	36.00	36.00	35.83	-2.70%	311
Jan 19, 2026	36.90	37.00	36.82	37.00	36.83	0.11%	1,203
Jan 16, 2026	37.12	37.40	36.89	36.96	36.79	-1.94%	1,994
Jan 15, 2026	37.71	37.78	37.33	37.69	37.51	-0.79%	3,600
Jan 14, 2026	37.25	38.55	37.18	37.99	37.81	1.32%	11,498
Jan 13, 2026	36.60	37.83	36.60	37.50	37.32	2.33%	2,370
Jan 12, 2026	36.70	36.86	36.55	36.64	36.47	-1.07%	2,632
Jan 9, 2026	36.92	37.61	36.92	37.04	36.86	-0.26%	5,125
Jan 8, 2026	35.27	37.13	35.08	37.13	36.96	5.45%	2,163
Jan 7, 2026	35.40	35.79	34.86	35.21	35.05	-1.62%	455
Jan 6, 2026	34.99	35.86	34.99	35.79	35.62	1.85%	359
Jan 5, 2026	37.39	37.39	34.50	35.14	34.98	-2.12%	2,930