Occidental Petroleum Corporation (KASE:OXY_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 56.57
+0.01 (0.02%)
At close: Nov 5, 2026
KASE:OXY_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 56.03 | 56.03 | 55.09 | 56.02 | 56.02 | -0.97% | 72 |
| Nov 5, 2026 | 56.87 | 57.43 | 56.30 | 56.57 | 56.57 | 0.02% | 537 |
| Nov 4, 2026 | 59.83 | 59.89 | 56.56 | 56.56 | 56.56 | -5.86% | 194 |
| Nov 3, 2026 | 60.94 | 60.94 | 59.29 | 60.08 | 60.08 | -1.60% | 67 |
| Nov 2, 2026 | 62.87 | 62.87 | 60.97 | 61.06 | 61.06 | -3.52% | 288 |
| Oct 30, 2026 | 63.01 | 65.70 | 63.01 | 63.29 | 63.29 | 1.82% | 498 |
| Oct 29, 2026 | 62.35 | 62.95 | 61.95 | 62.16 | 62.16 | -0.80% | 408 |
| Oct 28, 2026 | 62.36 | 62.66 | 62.36 | 62.66 | 62.66 | 0.85% | 4 |
| Oct 27, 2026 | 63.54 | 63.64 | 62.13 | 62.13 | 62.13 | -2.92% | 17 |
| Oct 23, 2026 | 62.97 | 64.00 | 61.85 | 64.00 | 64.00 | 2.96% | 780 |
| Oct 22, 2026 | 63.28 | 63.89 | 61.46 | 62.16 | 62.16 | -0.94% | 25 |
| Oct 21, 2026 | 62.90 | 63.21 | 60.82 | 62.75 | 62.75 | 0.34% | 2,240 |
| Oct 20, 2026 | 63.03 | 63.72 | 62.51 | 62.54 | 62.54 | -0.33% | 101 |
| Oct 19, 2026 | 62.03 | 62.75 | 61.83 | 62.75 | 62.75 | 1.05% | 196 |
| Oct 16, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.27% | 1 |
| 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 |