Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	53.52	54.40	53.07	53.64	-	0.81%	10,009
Mar 4, 2026	53.11	53.98	52.22	53.21	53.21	-1.65%	95,478
Mar 3, 2026	55.19	56.60	53.07	54.10	54.10	0.82%	253,101
Mar 2, 2026	57.50	58.45	53.33	53.66	53.66	1.50%	317,613
Feb 27, 2026	51.19	53.04	51.12	52.87	52.87	2.95%	40,656
Feb 26, 2026	50.90	51.96	49.81	51.35	51.35	1.10%	86,387
Feb 25, 2026	52.06	52.18	50.60	50.79	50.79	-1.84%	40,240
Feb 24, 2026	52.47	52.65	51.10	51.75	51.75	-0.72%	52,769
Feb 23, 2026	51.70	53.31	50.91	52.12	52.12	2.00%	65,036
Feb 20, 2026	51.58	52.18	50.61	51.10	51.10	-0.43%	120,911
Feb 19, 2026	48.51	51.85	48.01	51.32	51.32	8.46%	195,494
Feb 18, 2026	46.00	47.40	46.00	47.32	47.32	3.76%	47,614
Feb 17, 2026	46.40	47.00	45.07	45.60	45.60	-1.51%	29,682
Feb 16, 2026	46.30	46.30	46.30	46.30	46.30	-	372
Feb 13, 2026	45.38	46.53	45.00	46.30	46.30	1.80%	20,684
Feb 12, 2026	47.27	47.59	44.88	45.48	45.48	-3.77%	34,834
Feb 11, 2026	46.49	47.69	46.41	47.26	47.26	1.81%	39,163
Feb 10, 2026	46.68	46.80	46.08	46.42	46.42	-0.47%	20,056
Feb 9, 2026	46.20	46.79	45.99	46.64	46.64	1.28%	21,442
Feb 6, 2026	44.33	46.29	44.07	46.05	46.05	1.50%	47,788
Feb 5, 2026	46.18	46.70	44.54	45.37	45.37	-2.53%	39,952
Feb 4, 2026	45.30	46.68	44.89	46.55	46.55	4.94%	62,297
Feb 3, 2026	43.73	44.80	43.32	44.35	44.35	0.37%	46,066
Feb 2, 2026	43.55	45.38	43.50	44.19	44.19	-1.73%	61,645
Jan 30, 2026	45.52	45.60	44.33	44.97	44.97	-2.03%	47,789
Jan 29, 2026	45.26	46.93	44.52	45.90	45.90	2.39%	120,015
Jan 28, 2026	44.79	45.17	44.56	44.83	44.83	1.00%	35,975
Jan 27, 2026	43.90	44.58	43.40	44.38	44.38	0.85%	34,059
Jan 26, 2026	44.59	44.90	43.63	44.01	44.01	-0.46%	39,466
Jan 23, 2026	43.28	44.44	42.94	44.21	44.21	2.61%	27,855
Jan 22, 2026	43.76	43.79	42.35	43.09	43.09	-1.01%	23,914
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