Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	40.62	41.31	40.10	41.00	41.00	0.71%	39,002
Oct 29, 2025	41.06	41.35	40.51	40.71	40.71	-0.68%	152,860
Oct 28, 2025	42.23	42.25	40.99	40.99	40.99	-2.94%	45,935
Oct 27, 2025	42.86	43.00	42.12	42.23	42.23	-1.03%	16,572
Oct 24, 2025	42.94	43.29	42.53	42.67	42.67	-1.17%	41,428
Oct 23, 2025	41.73	43.36	41.73	43.18	43.18	5.28%	54,095
Oct 22, 2025	40.94	41.62	40.91	41.01	41.01	0.37%	29,200
Oct 21, 2025	40.91	41.34	40.62	40.86	40.86	-0.51%	24,578
Oct 20, 2025	41.01	41.43	40.88	41.07	41.07	0.52%	42,960
Oct 17, 2025	40.88	41.18	40.28	40.86	40.86	0.52%	30,092
Oct 16, 2025	41.81	42.17	40.63	40.65	40.65	-2.73%	38,832
Oct 15, 2025	42.37	42.83	41.66	41.79	41.79	-1.72%	26,276
Oct 14, 2025	42.59	42.59	41.40	42.52	42.52	0.31%	20,247
Oct 13, 2025	42.30	43.17	42.04	42.39	42.39	-0.93%	26,472
Oct 10, 2025	44.67	44.79	42.62	42.79	42.79	-3.95%	62,321
Oct 9, 2025	44.95	45.75	44.50	44.55	44.55	-1.23%	25,774
Oct 8, 2025	45.20	45.57	44.69	45.10	45.10	0.36%	40,222
Oct 7, 2025	45.50	45.51	44.83	44.94	44.94	-1.62%	21,240
Oct 6, 2025	45.28	45.98	44.66	45.68	45.68	1.76%	126,824
Oct 3, 2025	44.52	45.31	44.52	44.89	44.89	1.85%	103,720
Oct 2, 2025	47.92	49.15	43.85	44.08	44.08	-6.96%	188,270
Oct 1, 2025	47.86	48.00	47.13	47.37	47.37	1.59%	60,440
Sep 30, 2025	48.11	48.11	46.45	46.63	46.63	-2.77%	59,576
Sep 29, 2025	49.00	49.50	47.61	47.96	47.96	0.57%	51,333
Sep 26, 2025	46.98	48.51	46.85	47.68	47.68	1.81%	68,480
Sep 25, 2025	47.00	47.17	46.47	46.84	46.84	-0.31%	27,582
Sep 24, 2025	46.53	47.44	46.44	46.98	46.98	1.20%	42,360
Sep 23, 2025	45.72	47.22	45.65	46.42	46.42	1.27%	31,335
Sep 22, 2025	46.21	46.41	45.48	45.84	45.84	-0.61%	21,676
Sep 19, 2025	47.36	47.36	45.99	46.12	46.12	-2.02%	15,881
Sep 18, 2025	47.26	47.67	46.78	47.07	47.07	-1.22%	18,524
Sep 17, 2025	47.60	47.96	46.96	47.65	47.65	-0.13%	17,623
Sep 16, 2025	45.63	47.80	45.45	47.72	47.72	5.15%	44,763
Sep 15, 2025	45.85	46.00	45.30	45.38	45.38	-0.90%	18,196
Sep 12, 2025	45.93	46.50	45.75	45.79	45.79	-0.53%	9,329
Sep 11, 2025	46.31	46.31	45.58	46.03	46.03	-0.01%	14,600
Sep 10, 2025	45.21	46.04	44.99	46.04	46.04	0.85%	46,506
Sep 9, 2025	45.50	46.16	45.31	45.65	45.41	1.50%	11,843
Sep 8, 2025	46.16	46.41	44.77	44.98	44.74	-1.11%	49,395
Sep 5, 2025	46.59	46.74	45.24	45.48	45.24	-2.59%	21,528
Sep 4, 2025	46.05	46.80	45.82	46.69	46.45	0.69%	20,910
Sep 3, 2025	47.95	47.99	46.06	46.37	46.13	-3.50%	27,669
Sep 2, 2025	47.91	48.11	47.17	48.06	47.80	0.91%	25,283
Aug 29, 2025	47.48	48.02	47.06	47.62	47.37	0.25%	25,241
Aug 28, 2025	46.73	47.56	46.61	47.50	47.25	1.26%	20,469
Aug 27, 2025	46.07	47.11	45.75	46.91	46.66	2.47%	45,814
Aug 26, 2025	46.36	46.40	45.56	45.78	45.54	-1.10%	18,511
Aug 25, 2025	45.82	46.34	45.56	46.29	46.05	1.07%	11,381
Aug 22, 2025	44.57	45.98	44.46	45.80	45.56	2.23%	64,461
Aug 21, 2025	44.27	44.80	43.82	44.80	44.57	1.25%	20,149