Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	42.27	43.95	42.27	43.53	43.53	2.97%	42,432
Jan 20, 2026	42.63	42.92	42.20	42.27	42.27	-1.08%	40,868
Jan 16, 2026	43.30	43.65	42.67	42.73	42.73	-1.10%	22,345
Jan 15, 2026	44.34	44.50	42.80	43.21	43.21	-3.34%	34,327
Jan 14, 2026	43.25	44.77	43.10	44.70	44.70	1.66%	77,039
Jan 13, 2026	42.77	44.13	42.51	43.97	43.97	3.14%	59,817
Jan 12, 2026	42.96	43.22	42.26	42.63	42.63	-0.58%	28,164
Jan 9, 2026	43.20	43.80	42.75	42.88	42.88	-0.65%	39,509
Jan 8, 2026	41.01	43.25	40.59	43.16	43.16	4.76%	47,722
Jan 7, 2026	41.64	42.15	40.75	41.20	41.20	-0.85%	19,465
Jan 6, 2026	41.25	42.22	41.00	41.56	41.56	0.02%	40,070
Jan 5, 2026	42.35	45.00	40.39	41.55	41.55	-2.52%	146,837
Jan 2, 2026	41.18	42.62	41.00	42.62	42.62	3.56%	34,588
Dec 31, 2025	41.44	41.60	40.99	41.15	41.15	-0.79%	17,177
Dec 30, 2025	40.50	41.49	40.21	41.48	41.48	3.10%	47,521
Dec 29, 2025	39.82	40.48	39.82	40.23	40.23	0.55%	133,873
Dec 24, 2025	40.08	40.20	39.95	40.01	40.01	-0.27%	13,693
Dec 23, 2025	40.28	40.50	39.74	40.12	40.12	0.17%	27,624
Dec 22, 2025	39.50	40.44	39.50	40.05	40.05	0.89%	35,470
Dec 19, 2025	39.99	40.23	39.66	39.70	39.70	0.24%	13,877
Dec 18, 2025	40.63	40.90	39.60	39.60	39.60	-1.76%	32,313
Dec 17, 2025	39.06	40.31	39.06	40.31	40.31	3.18%	57,418
Dec 16, 2025	39.99	39.99	38.80	39.07	39.07	-2.00%	55,899
Dec 15, 2025	40.85	41.38	39.77	39.87	39.87	-2.65%	43,446
Dec 12, 2025	41.34	41.52	40.94	40.95	40.95	-0.31%	22,496
Dec 11, 2025	41.81	41.85	40.98	41.08	41.08	-0.60%	29,128
Dec 10, 2025	41.41	41.64	41.18	41.33	41.33	-0.66%	16,043
Dec 9, 2025	41.25	41.75	41.03	41.60	41.36	0.64%	26,033
Dec 8, 2025	42.53	42.65	41.20	41.34	41.10	-3.54%	45,974
Dec 5, 2025	42.65	43.19	42.42	42.85	42.60	0.67%	17,206
Dec 4, 2025	42.52	42.76	42.32	42.57	42.32	-0.42%	23,276
Dec 3, 2025	42.04	42.90	42.00	42.75	42.50	1.83%	18,189
Dec 2, 2025	42.27	42.61	41.43	41.98	41.74	-1.43%	13,467
Dec 1, 2025	42.17	42.74	41.65	42.59	42.34	1.35%	39,046
Nov 28, 2025	41.55	42.32	41.30	42.02	41.78	0.84%	9,582
Nov 26, 2025	41.46	41.98	41.28	41.67	41.43	0.51%	24,749
Nov 25, 2025	41.32	41.49	40.90	41.46	41.22	-0.14%	39,240
Nov 24, 2025	41.55	41.58	40.64	41.52	41.28	0.43%	23,949
Nov 21, 2025	41.13	41.52	40.42	41.34	41.10	-0.01%	21,919
Nov 20, 2025	41.40	42.54	41.20	41.35	41.11	-0.40%	37,542
Nov 19, 2025	42.40	42.49	40.94	41.51	41.27	-2.21%	27,787
Nov 18, 2025	41.48	42.62	41.19	42.45	42.20	0.60%	21,197
Nov 17, 2025	42.54	43.01	42.19	42.19	41.95	-1.19%	29,873
Nov 14, 2025	42.16	43.08	41.93	42.70	42.45	1.97%	20,359
Nov 13, 2025	41.90	42.40	41.65	41.88	41.63	-0.06%	36,594
Nov 12, 2025	41.89	42.14	41.35	41.90	41.66	-0.55%	39,300
Nov 11, 2025	41.60	43.40	41.51	42.13	41.89	1.67%	64,090
Nov 10, 2025	41.61	42.05	40.91	41.44	41.20	1.57%	25,910
Nov 7, 2025	40.36	41.15	40.21	40.80	40.56	1.65%	27,064
Nov 6, 2025	39.96	40.66	39.83	40.14	39.91	0.27%	44,653