Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	47.48	48.02	47.06	47.66	47.66	0.34%	22,901
Aug 28, 2025	46.73	47.56	46.61	47.50	47.50	1.26%	20,469
Aug 27, 2025	46.07	47.11	45.75	46.91	46.91	2.47%	45,814
Aug 26, 2025	46.36	46.40	45.56	45.78	45.78	-1.10%	18,511
Aug 25, 2025	45.82	46.34	45.56	46.29	46.29	1.07%	11,381
Aug 22, 2025	44.57	45.98	44.46	45.80	45.80	2.23%	64,461
Aug 21, 2025	44.27	44.80	43.82	44.80	44.80	1.25%	20,149
Aug 20, 2025	43.86	44.34	43.64	44.25	44.25	0.94%	16,512
Aug 19, 2025	44.08	44.65	43.81	43.84	43.84	-1.07%	20,969
Aug 18, 2025	44.44	44.60	43.68	44.31	44.31	-1.09%	24,095
Aug 15, 2025	44.57	45.05	44.31	44.80	44.80	0.56%	13,502
Aug 14, 2025	44.66	44.79	43.99	44.55	44.55	0.33%	29,110
Aug 13, 2025	44.17	44.64	43.95	44.40	44.40	0.33%	13,620
Aug 12, 2025	43.90	44.73	43.61	44.26	44.26	1.01%	16,412
Aug 11, 2025	44.28	44.57	43.63	43.81	43.81	-1.17%	9,988
Aug 8, 2025	43.66	44.71	43.50	44.33	44.33	-	19,324
Aug 7, 2025	42.95	45.11	42.86	44.33	44.33	3.64%	50,028
Aug 6, 2025	43.15	43.76	42.76	42.78	42.78	0.18%	28,284
Aug 5, 2025	42.94	43.08	42.45	42.70	42.70	-0.16%	20,302
Aug 4, 2025	43.50	43.71	42.67	42.77	42.77	-0.97%	12,000
Aug 1, 2025	44.03	44.03	42.60	43.19	43.19	-1.93%	16,119
Jul 31, 2025	44.30	44.79	43.81	44.04	44.04	-1.63%	17,770
Jul 30, 2025	45.52	45.60	44.66	44.77	44.77	-1.02%	46,858
Jul 29, 2025	45.21	45.52	44.68	45.23	45.23	-0.29%	15,644
Jul 28, 2025	44.94	45.59	44.86	45.37	45.37	1.08%	17,547
Jul 25, 2025	44.62	44.98	44.31	44.88	44.88	1.15%	17,833
Jul 24, 2025	44.28	44.86	44.10	44.37	44.37	0.25%	24,402
Jul 23, 2025	43.62	44.44	43.50	44.26	44.26	1.51%	16,426
Jul 22, 2025	42.91	43.79	42.91	43.60	43.60	1.05%	20,857
Jul 21, 2025	43.69	43.88	43.10	43.15	43.15	-0.84%	20,540
Jul 18, 2025	43.75	44.52	43.27	43.52	43.52	0.12%	15,540
Jul 17, 2025	42.69	43.58	42.37	43.47	43.47	1.61%	18,546
Jul 16, 2025	42.97	43.06	42.06	42.78	42.78	-1.10%	23,955
Jul 15, 2025	44.98	45.11	43.23	43.25	43.25	-4.27%	54,990
Jul 14, 2025	46.18	46.45	44.59	45.18	45.18	-2.11%	88,023
Jul 11, 2025	45.74	46.30	45.63	46.16	46.16	0.78%	24,057
Jul 10, 2025	45.54	45.93	44.76	45.80	45.80	0.97%	76,601
Jul 9, 2025	45.66	45.82	45.26	45.36	45.36	-0.87%	17,791
Jul 8, 2025	43.29	45.79	43.29	45.76	45.76	6.69%	31,332
Jul 7, 2025	43.69	44.14	42.89	42.89	42.89	-2.09%	41,550
Jul 3, 2025	43.86	44.04	43.70	43.81	43.81	0.30%	28,475
Jul 2, 2025	42.86	43.70	42.78	43.68	43.68	1.71%	22,555
Jul 1, 2025	41.92	43.20	41.69	42.94	42.94	2.36%	25,865
Jun 30, 2025	42.65	42.71	41.94	41.95	41.95	-1.40%	28,646
Jun 27, 2025	43.25	43.39	42.46	42.55	42.55	-0.93%	44,654
Jun 26, 2025	42.55	43.22	42.38	42.95	42.95	1.36%	18,999
Jun 25, 2025	42.55	42.83	42.14	42.38	42.38	0.14%	33,082
Jun 24, 2025	43.50	43.54	42.30	42.32	42.32	-3.57%	101,731
Jun 23, 2025	47.06	48.48	43.82	43.88	43.88	-3.83%	168,453
Jun 20, 2025	45.56	45.89	45.36	45.63	45.63	0.55%	23,361