Occidental Petroleum Corporation (KASE:OXY_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 57.02
-0.16 (-0.28%)
At close: Sep 28, 2026
KASE:OXY_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 55.70 | 55.70 | 54.96 | 54.96 | 54.96 | -0.70% | 11 |
| Aug 3, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -2.07% | 1 |
| Jul 31, 2026 | 56.26 | 56.52 | 56.26 | 56.52 | 56.52 | 1.02% | 203 |
| Jul 30, 2026 | 56.25 | 56.57 | 55.95 | 55.95 | 55.95 | 1.95% | 344 |
| Jul 29, 2026 | 54.73 | 55.22 | 54.73 | 54.88 | 54.88 | 1.63% | 23 |
| Jul 28, 2026 | 55.10 | 55.27 | 54.00 | 54.00 | 54.00 | -3.35% | 411 |
| Jul 27, 2026 | 55.57 | 55.87 | 55.57 | 55.87 | 55.87 | -2.19% | 11 |
| Jul 24, 2026 | 57.35 | 57.57 | 56.88 | 57.12 | 57.12 | -2.38% | 56 |
| Jul 23, 2026 | 58.07 | 59.14 | 58.07 | 58.51 | 58.51 | 1.99% | 69 |
| Jul 22, 2026 | 57.22 | 57.61 | 57.22 | 57.37 | 57.37 | 2.96% | 14 |
| Jul 21, 2026 | 55.36 | 55.72 | 55.00 | 55.72 | 55.72 | 0.98% | 3 |
| Jul 20, 2026 | 55.33 | 55.33 | 54.93 | 55.18 | 55.18 | 1.62% | 4 |
| Jul 17, 2026 | 53.28 | 54.30 | 53.28 | 54.30 | 54.30 | 0.30% | 14 |