Occidental Petroleum Corporation (NEO:OXY)
Canada
· Delayed Price · Currency is CAD 17.36
+0.18 (1.05%)
Apr 24, 2025, 4:00 PM EDT
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.28 | 17.35 | 17.28 | 17.33 | - | -0.17% | 1,201 |
| Apr 24, 2025 | 17.29 | 17.38 | 17.29 | 17.36 | - | 1.05% | 2,181 |
| Apr 23, 2025 | 17.66 | 17.66 | 17.02 | 17.18 | - | 0.12% | 18,412 |
| Apr 22, 2025 | 17.02 | 17.33 | 16.98 | 17.16 | - | 2.51% | 13,607 |
| Apr 21, 2025 | 16.97 | 16.97 | 16.59 | 16.74 | - | -2.05% | 6,617 |
| Apr 17, 2025 | 16.79 | 17.42 | 16.79 | 17.09 | - | 3.39% | 13,999 |
| Apr 16, 2025 | 16.40 | 16.82 | 16.40 | 16.53 | - | 1.66% | 25,343 |
| Apr 15, 2025 | 16.45 | 16.55 | 16.23 | 16.26 | - | -0.37% | 7,078 |
| Apr 14, 2025 | 16.70 | 16.70 | 16.18 | 16.32 | - | 0.99% | 9,398 |
| Apr 11, 2025 | 15.72 | 16.30 | 15.40 | 16.16 | - | 1.96% | 13,139 |
| Apr 10, 2025 | 16.59 | 16.59 | 15.48 | 15.85 | - | -9.64% | 28,126 |
| Apr 9, 2025 | 15.26 | 17.54 | 15.07 | 17.54 | - | 13.02% | 43,239 |
| Apr 8, 2025 | 17.17 | 17.17 | 15.31 | 15.52 | - | -6.79% | 36,898 |
| Apr 7, 2025 | 16.92 | 17.36 | 16.39 | 16.65 | - | -5.07% | 45,135 |
| Apr 4, 2025 | 18.39 | 18.39 | 17.11 | 17.54 | - | -7.29% | 101,379 |
| Apr 3, 2025 | 20.00 | 20.00 | 18.92 | 18.92 | - | -10.75% | 28,238 |
| Apr 2, 2025 | 21.08 | 21.25 | 21.08 | 21.20 | - | - | 3,375 |
| Apr 1, 2025 | 21.10 | 21.20 | 21.08 | 21.20 | - | -0.56% | 2,065 |
| Mar 31, 2025 | 21.27 | 21.33 | 21.15 | 21.32 | - | 1.38% | 1,973 |
| Mar 28, 2025 | 21.11 | 21.13 | 21.03 | 21.03 | - | -1.41% | 1,300 |
| Mar 27, 2025 | 21.22 | 21.47 | 21.22 | 21.33 | - | -0.56% | 1,550 |
| Mar 26, 2025 | 21.56 | 21.61 | 21.45 | 21.45 | - | 1.51% | 3,381 |
| Mar 25, 2025 | 20.82 | 21.19 | 20.82 | 21.13 | - | 2.47% | 2,408 |
| Mar 24, 2025 | 20.60 | 20.67 | 20.59 | 20.62 | - | -0.34% | 2,293 |
| Mar 21, 2025 | 20.74 | 20.74 | 20.52 | 20.69 | - | 0.24% | 1,056 |
| Mar 20, 2025 | 20.59 | 20.64 | 20.41 | 20.64 | - | -0.29% | 1,248 |
| Mar 19, 2025 | 20.59 | 20.83 | 20.59 | 20.70 | - | 1.77% | 3,613 |
| Mar 18, 2025 | 20.45 | 20.55 | 20.34 | 20.34 | - | -0.34% | 566 |
| Mar 17, 2025 | 20.10 | 20.44 | 20.10 | 20.41 | - | 1.49% | 1,304 |
| Mar 14, 2025 | 19.63 | 20.11 | 19.63 | 20.11 | - | 3.08% | 3,907 |
| Mar 13, 2025 | 19.86 | 19.95 | 19.41 | 19.51 | - | -2.16% | 5,942 |
| Mar 12, 2025 | 20.01 | 20.05 | 19.94 | 19.94 | - | -0.55% | 3,373 |
| Mar 11, 2025 | 20.57 | 20.60 | 20.02 | 20.05 | - | -1.52% | 1,972 |
| Mar 10, 2025 | 20.33 | 20.42 | 20.24 | 20.36 | - | 0.15% | 3,266 |
| Mar 7, 2025 | 19.94 | 20.50 | 19.94 | 20.33 | - | 3.09% | 2,237 |
| Mar 6, 2025 | 19.52 | 19.72 | 19.52 | 19.72 | - | 0.31% | 5,742 |
| Mar 5, 2025 | 19.46 | 19.67 | 19.42 | 19.66 | - | -6.38% | 11,355 |
| Mar 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | - |
| Mar 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | - |
| Feb 28, 2025 | 20.86 | 21.05 | 20.86 | 21.00 | - | - | 3,528 |
| Feb 27, 2025 | 21.08 | 21.31 | 21.00 | 21.00 | - | 0.10% | 2,271 |
| Feb 26, 2025 | 21.11 | 21.11 | 20.98 | 20.98 | - | -0.52% | 2,645 |
| Feb 25, 2025 | 21.38 | 21.39 | 21.01 | 21.09 | - | -2.23% | 17,272 |
| Feb 24, 2025 | 21.71 | 21.72 | 21.40 | 21.57 | - | -0.74% | 12,191 |
| Feb 21, 2025 | 22.35 | 22.35 | 21.73 | 21.73 | - | -3.72% | 5,886 |
| Feb 20, 2025 | 22.05 | 22.62 | 22.05 | 22.57 | - | 2.45% | 7,717 |
| Feb 19, 2025 | 21.49 | 22.55 | 21.49 | 22.03 | - | 4.16% | 24,750 |
| Feb 18, 2025 | 21.03 | 21.23 | 20.74 | 21.15 | - | 1.83% | 21,069 |
| Feb 14, 2025 | 20.88 | 21.12 | 20.75 | 20.77 | - | 0.83% | 6,218 |
| Feb 13, 2025 | 20.68 | 20.72 | 20.60 | 20.60 | - | -0.19% | 13,377 |