Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	36.92	37.61	36.92	37.04	37.04	-0.26%	5,125
Jan 8, 2026	35.27	37.13	35.08	37.13	37.13	5.45%	2,163
Jan 7, 2026	35.40	35.79	34.86	35.21	35.21	-1.62%	455
Jan 6, 2026	34.99	35.86	34.99	35.79	35.79	1.85%	359
Jan 5, 2026	37.39	37.39	34.50	35.14	35.14	-2.12%	2,930
Jan 2, 2026	35.37	35.90	35.05	35.90	35.90	3.86%	5,172
Dec 30, 2025	34.30	34.57	34.30	34.57	34.57	1.07%	1,690
Dec 29, 2025	34.03	34.20	33.84	34.20	34.20	0.96%	3,127
Dec 23, 2025	34.10	34.31	33.88	33.88	33.88	-0.75%	875
Dec 22, 2025	33.86	34.13	33.80	34.13	34.13	0.59%	3,131
Dec 19, 2025	33.80	34.09	33.80	33.93	33.93	0.43%	312
Dec 18, 2025	34.38	34.64	33.76	33.79	33.79	-2.86%	1,472
Dec 17, 2025	33.32	34.80	33.32	34.78	34.78	5.00%	6,488
Dec 16, 2025	33.85	33.94	33.13	33.13	33.13	-2.57%	265
Dec 15, 2025	35.05	35.14	34.00	34.00	34.00	-2.98%	545
Dec 12, 2025	35.08	35.15	35.04	35.05	35.05	-0.83%	2,070
Dec 11, 2025	35.40	35.40	35.34	35.34	35.34	-0.18%	150
Dec 10, 2025	35.46	35.46	35.41	35.41	35.41	0.08%	28
Dec 9, 2025	35.27	35.39	35.27	35.38	35.17	-1.70%	1,133
Dec 8, 2025	36.32	36.68	35.99	35.99	35.78	-2.93%	482
Dec 5, 2025	36.50	37.07	36.50	37.07	36.85	1.62%	1,000
Dec 4, 2025	36.35	36.48	36.35	36.48	36.27	-0.59%	400
Dec 3, 2025	36.03	36.70	36.03	36.70	36.48	1.76%	523
Dec 2, 2025	36.34	36.34	36.06	36.06	35.85	-1.56%	10
Dec 1, 2025	36.13	36.63	36.13	36.63	36.42	2.71%	328
Nov 28, 2025	35.67	35.67	35.67	35.67	35.46	-0.11%	-
Nov 27, 2025	35.61	35.71	35.61	35.71	35.50	-0.65%	64
Nov 26, 2025	35.94	35.94	35.94	35.94	35.73	0.41%	70
Nov 25, 2025	35.68	35.88	35.66	35.80	35.59	-0.76%	365
Nov 24, 2025	35.88	36.07	35.88	36.07	35.86	2.33%	2,070
Nov 21, 2025	35.62	35.62	35.25	35.25	35.04	-1.80%	50
Nov 20, 2025	35.91	36.26	35.90	35.90	35.69	-1.52%	390
Nov 19, 2025	36.43	36.45	36.43	36.45	36.24	1.92%	200
Nov 18, 2025	35.56	35.77	35.56	35.77	35.56	-2.68%	86
Nov 17, 2025	36.63	36.75	36.63	36.75	36.54	-0.72%	200
Nov 14, 2025	36.21	37.02	35.97	37.02	36.80	2.35%	1,207
Nov 13, 2025	36.04	36.17	36.04	36.17	35.95	-0.23%	150
Nov 12, 2025	36.06	36.25	36.06	36.25	36.04	-0.06%	609
Nov 11, 2025	35.89	37.21	35.89	36.27	36.06	0.54%	3,222
Nov 10, 2025	36.10	36.12	35.82	36.08	35.86	2.70%	1,206
Nov 7, 2025	34.91	35.13	34.91	35.13	34.92	1.31%	650
Nov 6, 2025	34.57	34.68	34.57	34.67	34.47	-1.23%	150
Nov 5, 2025	34.78	35.14	34.78	35.10	34.90	0.62%	555
Nov 4, 2025	35.08	35.16	34.89	34.89	34.68	-1.65%	1,557
Nov 3, 2025	35.82	35.94	35.47	35.47	35.26	1.18%	225
Oct 31, 2025	35.07	35.07	35.01	35.06	34.85	0.42%	565
Oct 30, 2025	34.81	34.91	34.81	34.91	34.71	-0.87%	770
Oct 29, 2025	35.10	35.27	35.00	35.22	35.01	0.14%	1,972
Oct 28, 2025	36.19	36.19	35.17	35.17	34.96	-3.66%	2,047
Oct 27, 2025	36.73	36.88	36.50	36.50	36.29	-0.42%	953