Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	44.09	44.40	43.40	43.71	43.71	-1.66%	4,728
Feb 19, 2026	41.02	44.45	41.02	44.45	44.45	10.63%	11,899
Feb 18, 2026	38.74	40.18	38.74	40.18	40.18	2.33%	535
Feb 17, 2026	38.95	39.27	38.95	39.26	39.26	-0.54%	3,180
Feb 16, 2026	38.81	39.50	38.81	39.48	39.48	1.54%	680
Feb 13, 2026	38.20	39.14	38.11	38.88	38.88	2.10%	2,400
Feb 12, 2026	40.06	40.06	38.08	38.08	38.08	-4.81%	6,003
Feb 11, 2026	38.82	40.00	38.82	40.00	40.00	3.09%	6,419
Feb 10, 2026	39.09	39.25	38.80	38.80	38.80	-0.84%	2,205
Feb 9, 2026	39.09	39.22	38.64	39.13	39.13	0.06%	2,316
Feb 6, 2026	38.25	39.19	38.25	39.11	39.11	1.41%	2,370
Feb 5, 2026	39.14	39.51	37.80	38.56	38.56	-2.53%	820
Feb 4, 2026	38.47	39.56	38.07	39.56	39.56	6.89%	4,307
Feb 3, 2026	36.82	37.01	36.82	37.01	37.01	-1.12%	103
Feb 2, 2026	36.86	37.51	36.86	37.43	37.43	-1.81%	681
Jan 30, 2026	37.61	38.15	37.61	38.12	38.12	-0.39%	2,812
Jan 29, 2026	37.66	38.92	37.66	38.27	38.27	2.00%	4,399
Jan 28, 2026	37.15	37.62	37.15	37.52	37.52	1.65%	3,233
Jan 27, 2026	36.70	37.14	36.70	36.91	36.91	-0.26%	1,083
Jan 26, 2026	37.75	37.84	36.92	37.01	37.01	-1.32%	5,831
Jan 23, 2026	36.85	37.60	36.85	37.50	37.50	2.01%	4,476
Jan 22, 2026	37.32	37.40	36.51	36.76	36.76	-1.28%	1,568
Jan 21, 2026	36.15	37.24	36.11	37.24	37.24	3.43%	235
Jan 20, 2026	36.26	36.27	36.00	36.00	36.00	-2.70%	311
Jan 19, 2026	36.90	37.00	36.82	37.00	37.00	0.11%	1,203
Jan 16, 2026	37.12	37.40	36.89	36.96	36.96	-1.94%	1,994
Jan 15, 2026	37.71	37.78	37.33	37.69	37.69	-0.79%	3,600
Jan 14, 2026	37.25	38.55	37.18	37.99	37.99	1.32%	11,498
Jan 13, 2026	36.60	37.83	36.60	37.50	37.50	2.33%	2,370
Jan 12, 2026	36.70	36.86	36.55	36.64	36.64	-1.07%	2,632
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