Occidental Petroleum Corporation (KASE:OXY_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 61.93
-0.06 (-0.10%)
At close: Oct 15, 2026
KASE:OXY_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 62.01 | 62.36 | 61.93 | 61.93 | 61.93 | -0.10% | 45 |
| Oct 14, 2026 | 61.88 | 62.53 | 61.88 | 61.99 | 61.99 | 0.19% | 37 |
| Oct 13, 2026 | 61.87 | 62.90 | 61.49 | 61.87 | 61.87 | 1.23% | 25 |
| Oct 9, 2026 | 60.25 | 63.00 | 60.04 | 61.12 | 61.12 | 1.07% | 280 |
| Oct 8, 2026 | 59.04 | 62.00 | 59.04 | 60.47 | 60.47 | 3.53% | 577 |
| Oct 7, 2026 | 58.44 | 59.30 | 58.41 | 58.41 | 58.41 | -0.05% | 246 |
| Oct 6, 2026 | 58.00 | 58.44 | 57.62 | 58.44 | 58.44 | -0.78% | 56 |
| Oct 5, 2026 | 57.43 | 58.90 | 57.43 | 58.90 | 58.90 | 2.08% | 7 |
| Oct 2, 2026 | 58.03 | 58.03 | 57.05 | 57.70 | 57.70 | 1.14% | 49 |
| Oct 1, 2026 | 55.18 | 57.05 | 55.18 | 57.05 | 57.05 | 3.73% | 25 |
| Sep 30, 2026 | 55.45 | 55.51 | 55.00 | 55.00 | 55.00 | -1.20% | 39 |
| Sep 29, 2026 | 56.07 | 56.10 | 55.31 | 55.67 | 55.67 | -2.37% | 61 |
| Sep 28, 2026 | 58.34 | 58.34 | 57.02 | 57.02 | 57.02 | -0.28% | 27 |
| Sep 25, 2026 | 57.60 | 57.60 | 57.18 | 57.18 | 57.18 | -1.41% | 104 |
| Sep 24, 2026 | 57.89 | 58.58 | 57.89 | 58.00 | 58.00 | 0.17% | 137 |
| Sep 23, 2026 | 57.42 | 57.90 | 56.89 | 57.90 | 57.90 | 0.70% | 75 |
| Sep 22, 2026 | 57.70 | 57.70 | 56.60 | 57.50 | 57.50 | 0.35% | 125 |
| Sep 21, 2026 | 58.15 | 58.20 | 57.30 | 57.30 | 57.30 | -2.83% | 305 |
| Sep 18, 2026 | 59.20 | 59.20 | 58.67 | 58.97 | 58.97 | 0.19% | 24 |
| Sep 17, 2026 | 59.48 | 59.52 | 58.82 | 58.86 | 58.86 | -2.45% | 3,134 |
| Sep 16, 2026 | 61.00 | 62.82 | 60.10 | 60.34 | 60.34 | -4.40% | 36 |
| Sep 15, 2026 | 61.61 | 63.12 | 61.61 | 63.12 | 63.12 | 0.83% | 35 |
| Sep 14, 2026 | 61.96 | 62.70 | 61.93 | 62.60 | 62.60 | 3.51% | 46 |
| Sep 11, 2026 | 60.88 | 60.88 | 60.10 | 60.48 | 60.48 | -0.36% | 5 |
| Sep 10, 2026 | 60.72 | 62.20 | 60.70 | 60.70 | 60.70 | -0.70% | 11 |
| Sep 9, 2026 | 60.52 | 61.31 | 60.52 | 61.13 | 61.13 | 1.12% | 8 |
| Sep 8, 2026 | 60.97 | 61.43 | 60.45 | 60.45 | 60.45 | 7.81% | 184 |
| Sep 4, 2026 | 60.31 | 60.31 | 56.07 | 56.07 | 56.07 | -7.69% | 7,188 |
| Sep 3, 2026 | 61.34 | 61.34 | 60.74 | 60.74 | 60.74 | 0.58% | 19 |
| Sep 2, 2026 | 60.92 | 61.34 | 60.39 | 60.39 | 60.39 | -0.80% | 118 |
| Sep 1, 2026 | 60.70 | 61.38 | 60.20 | 60.88 | 60.88 | 1.47% | 22 |
| Aug 31, 2026 | 60.00 | 60.65 | 59.99 | 60.00 | 60.00 | 1.95% | 17 |
| Aug 28, 2026 | 59.01 | 59.01 | 55.00 | 58.85 | 58.85 | 0.48% | 7,502 |
| Aug 27, 2026 | 58.68 | 58.68 | 57.71 | 58.57 | 58.57 | -0.20% | 29 |
| Aug 26, 2026 | 58.20 | 58.69 | 57.88 | 58.69 | 58.69 | -0.56% | 36 |
| Aug 25, 2026 | 59.98 | 60.00 | 58.99 | 59.02 | 59.02 | 1.76% | 169 |
| Aug 24, 2026 | 60.97 | 60.97 | 58.00 | 58.00 | 58.00 | -5.52% | 299 |
| Aug 21, 2026 | 61.62 | 61.66 | 61.31 | 61.39 | 61.39 | -1.00% | 88 |
| Aug 20, 2026 | 60.47 | 62.05 | 60.18 | 62.01 | 62.01 | 2.80% | 136 |
| Aug 19, 2026 | 60.26 | 60.64 | 59.88 | 60.32 | 60.32 | 1.28% | 194 |
| Aug 18, 2026 | 59.67 | 59.67 | 55.00 | 59.56 | 59.56 | 1.99% | 5,412 |
| Aug 17, 2026 | 58.30 | 58.40 | 58.30 | 58.40 | 58.40 | 2.46% | 21 |
| Aug 14, 2026 | 57.75 | 57.81 | 57.00 | 57.00 | 57.00 | -1.57% | 178 |
| Aug 13, 2026 | 58.94 | 58.94 | 57.00 | 57.91 | 57.91 | -1.18% | 196 |
| Aug 12, 2026 | 58.73 | 58.86 | 58.60 | 58.60 | 58.60 | -0.02% | 362 |
| Aug 11, 2026 | 58.66 | 59.11 | 58.50 | 58.61 | 58.61 | 0.77% | 117 |
| Aug 10, 2026 | 56.30 | 58.16 | 56.30 | 58.16 | 58.16 | 2.94% | 98 |
| Aug 7, 2026 | 56.29 | 56.50 | 56.06 | 56.50 | 56.50 | 0.05% | 14 |
| Aug 6, 2026 | 56.86 | 56.86 | 56.45 | 56.47 | 56.47 | 2.21% | 69 |
| Aug 5, 2026 | 54.80 | 55.52 | 54.80 | 55.25 | 55.25 | 0.53% | 6 |