Occidental Petroleum Corporation (NEO:OXY)
Canada · Delayed Price · Currency is CAD 20.21
+0.21 (1.05%)
Sep 26, 2025, 4:00 PM EDT
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.20 | 20.58 | 20.20 | 20.21 | 20.21 | 1.20% | 13,466 |
| Sep 25, 2025 | 19.90 | 20.03 | 19.90 | 19.97 | 19.97 | 0.05% | 819 |
| Sep 24, 2025 | 19.96 | 20.11 | 19.87 | 19.96 | 19.96 | 1.01% | 8,708 |
| Sep 23, 2025 | 19.82 | 20.08 | 19.76 | 19.76 | 19.76 | 1.28% | 9,378 |
| Sep 22, 2025 | 19.52 | 19.52 | 19.50 | 19.51 | 19.51 | -0.76% | 2,187 |
| Sep 19, 2025 | 19.78 | 19.78 | 19.60 | 19.66 | 19.66 | -2.53% | 694 |
| Sep 18, 2025 | 20.01 | 20.20 | 19.95 | 20.17 | 20.17 | 0.15% | 4,036 |
| Sep 17, 2025 | 20.25 | 20.40 | 20.14 | 20.14 | 20.14 | -0.89% | 6,546 |
| Sep 16, 2025 | 19.68 | 20.38 | 19.68 | 20.32 | 20.32 | 4.80% | 10,445 |
| Sep 15, 2025 | 19.42 | 19.42 | 19.38 | 19.39 | 19.39 | -0.46% | 1,145 |
| Sep 12, 2025 | 19.69 | 19.70 | 19.45 | 19.48 | 19.48 | -0.87% | 5,426 |
| Sep 10, 2025 | 19.46 | 19.65 | 19.38 | 19.65 | 19.65 | 1.97% | 7,232 |
| Sep 9, 2025 | 19.50 | 19.57 | 19.27 | 19.27 | 19.27 | 0.10% | 6,300 |
| Sep 8, 2025 | 19.26 | 19.26 | 19.14 | 19.25 | 19.25 | -1.38% | 4,611 |
| Sep 5, 2025 | 19.60 | 19.67 | 19.40 | 19.52 | 19.52 | -1.71% | 15,826 |
| Sep 4, 2025 | 19.60 | 19.91 | 19.56 | 19.86 | 19.86 | 0.61% | 16,226 |
| Sep 3, 2025 | 19.96 | 19.96 | 19.73 | 19.74 | 19.74 | -3.66% | 5,467 |
| Sep 2, 2025 | 20.33 | 20.49 | 20.32 | 20.49 | 20.49 | 0.84% | 9,930 |
| Aug 29, 2025 | 20.33 | 20.40 | 20.24 | 20.32 | 20.32 | 0.25% | 2,226 |
| Aug 28, 2025 | 19.90 | 20.27 | 19.90 | 20.27 | 20.27 | 1.25% | 2,384 |
| Aug 27, 2025 | 19.68 | 20.04 | 19.68 | 20.02 | 20.02 | 1.99% | 7,595 |
| Aug 26, 2025 | 19.62 | 19.65 | 19.45 | 19.63 | 19.63 | 0.31% | 4,432 |
| Aug 22, 2025 | 19.21 | 19.62 | 19.21 | 19.57 | 19.57 | 2.89% | 6,218 |
| Aug 21, 2025 | 18.83 | 19.16 | 18.73 | 19.02 | 19.02 | 0.48% | 3,700 |
| Aug 20, 2025 | 18.87 | 18.94 | 18.72 | 18.93 | 18.93 | 0.80% | 4,700 |
| Aug 19, 2025 | 18.73 | 18.91 | 18.71 | 18.78 | 18.78 | -1.16% | 6,486 |
| Aug 18, 2025 | 18.73 | 19.00 | 18.65 | 19.00 | 19.00 | -0.68% | 3,420 |
| Aug 15, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.21% | 305 |
| Aug 14, 2025 | 19.13 | 19.13 | 18.82 | 19.09 | 19.09 | 0.10% | 1,311 |
| Aug 13, 2025 | 18.77 | 19.10 | 18.75 | 19.07 | 19.07 | 1.22% | 4,677 |
| Aug 12, 2025 | 18.97 | 18.99 | 18.84 | 18.84 | 18.84 | 0.75% | 2,400 |
| Aug 11, 2025 | 18.83 | 18.83 | 18.70 | 18.70 | 18.70 | -1.06% | 1,220 |
| Aug 8, 2025 | 18.79 | 18.90 | 18.66 | 18.90 | 18.90 | 1.56% | 2,545 |
| Aug 7, 2025 | 18.72 | 19.15 | 18.61 | 18.61 | 18.61 | 2.08% | 10,677 |
| Aug 6, 2025 | 18.67 | 18.67 | 18.19 | 18.23 | 18.23 | -0.98% | 5,211 |
| Aug 5, 2025 | 18.17 | 18.41 | 18.16 | 18.41 | 18.41 | -0.54% | 1,979 |
| Aug 1, 2025 | 18.74 | 18.74 | 18.20 | 18.51 | 18.51 | -1.28% | 3,755 |
| Jul 31, 2025 | 18.91 | 19.10 | 18.75 | 18.75 | 18.75 | -0.69% | 2,240 |
| Jul 30, 2025 | 19.30 | 19.30 | 18.88 | 18.88 | 18.88 | -3.03% | 3,640 |
| Jul 29, 2025 | 19.35 | 19.47 | 19.08 | 19.47 | 19.47 | 0.05% | 4,408 |
| Jul 28, 2025 | 19.25 | 19.47 | 19.25 | 19.46 | 19.46 | 1.88% | 11,288 |
| Jul 25, 2025 | 18.98 | 19.18 | 18.98 | 19.10 | 19.10 | 0.26% | 2,277 |
| Jul 24, 2025 | 19.01 | 19.17 | 18.93 | 19.05 | 19.05 | 0.32% | 6,820 |
| Jul 23, 2025 | 18.81 | 18.99 | 18.81 | 18.99 | 18.99 | 1.99% | 3,392 |
| Jul 22, 2025 | 18.53 | 18.63 | 18.53 | 18.62 | 18.62 | 1.20% | 2,424 |
| Jul 21, 2025 | 18.60 | 18.60 | 18.39 | 18.40 | 18.40 | -1.45% | 3,372 |
| Jul 18, 2025 | 18.74 | 19.03 | 18.63 | 18.67 | 18.67 | 0.27% | 8,045 |
| Jul 17, 2025 | 18.29 | 18.62 | 18.17 | 18.62 | 18.62 | 1.97% | 3,730 |
| Jul 16, 2025 | 18.36 | 18.39 | 18.00 | 18.26 | 18.26 | 0.05% | 16,205 |
| Jul 15, 2025 | 19.29 | 19.29 | 18.19 | 18.25 | 18.25 | -5.49% | 118,564 |