Occidental Petroleum Corporation (NEO:OXY)
Canada · Delayed Price · Currency is CAD 19.02
+0.09 (0.48%)
Aug 21, 2025, 4:00 PM EDT
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.21 | 19.62 | 19.21 | 19.54 | - | 2.73% | 6,168 |
| Aug 21, 2025 | 18.83 | 19.16 | 18.73 | 19.02 | - | 0.48% | 3,700 |
| Aug 20, 2025 | 18.87 | 18.94 | 18.72 | 18.93 | - | 0.80% | 4,700 |
| Aug 19, 2025 | 18.73 | 18.91 | 18.71 | 18.78 | - | -1.16% | 6,486 |
| Aug 18, 2025 | 18.73 | 19.00 | 18.65 | 19.00 | - | -0.42% | 3,420 |
| Aug 15, 2025 | 19.13 | 19.13 | 19.08 | 19.08 | - | -0.05% | 305 |
| Aug 14, 2025 | 19.13 | 19.13 | 18.82 | 19.09 | - | 0.10% | 1,311 |
| Aug 13, 2025 | 18.77 | 19.10 | 18.75 | 19.07 | - | 1.22% | 4,677 |
| Aug 12, 2025 | 18.97 | 18.99 | 18.84 | 18.84 | - | 0.75% | 2,400 |
| Aug 11, 2025 | 18.83 | 18.83 | 18.70 | 18.70 | - | -1.06% | 1,220 |
| Aug 8, 2025 | 18.79 | 18.90 | 18.66 | 18.90 | - | 1.56% | 2,545 |
| Aug 7, 2025 | 18.72 | 19.15 | 18.61 | 18.61 | - | 2.08% | 10,677 |
| Aug 6, 2025 | 18.67 | 18.67 | 18.19 | 18.23 | - | -0.98% | 5,211 |
| Aug 5, 2025 | 18.17 | 18.41 | 18.16 | 18.41 | - | -0.54% | 1,979 |
| Aug 1, 2025 | 18.74 | 18.74 | 18.20 | 18.51 | - | -1.28% | 3,755 |
| Jul 31, 2025 | 18.91 | 19.10 | 18.75 | 18.75 | - | -0.69% | 2,240 |
| Jul 30, 2025 | 19.30 | 19.30 | 18.88 | 18.88 | - | -3.03% | 3,640 |
| Jul 29, 2025 | 19.35 | 19.47 | 19.08 | 19.47 | - | 0.05% | 4,408 |
| Jul 28, 2025 | 19.25 | 19.47 | 19.25 | 19.46 | - | 1.88% | 11,288 |
| Jul 25, 2025 | 18.98 | 19.18 | 18.98 | 19.10 | - | 0.26% | 2,277 |
| Jul 24, 2025 | 19.01 | 19.17 | 18.93 | 19.05 | - | 0.32% | 6,820 |
| Jul 23, 2025 | 18.81 | 18.99 | 18.81 | 18.99 | - | 1.77% | 3,392 |
| Jul 22, 2025 | 18.53 | 18.66 | 18.53 | 18.66 | - | 1.41% | 2,424 |
| Jul 21, 2025 | 18.60 | 18.60 | 18.39 | 18.40 | - | -1.45% | 3,372 |
| Jul 18, 2025 | 18.74 | 19.03 | 18.63 | 18.67 | - | 0.27% | 8,045 |
| Jul 17, 2025 | 18.29 | 18.62 | 18.17 | 18.62 | - | 2.20% | 3,730 |
| Jul 16, 2025 | 18.36 | 18.39 | 18.00 | 18.22 | - | -0.16% | 16,205 |
| Jul 15, 2025 | 19.29 | 19.29 | 18.19 | 18.25 | - | -5.49% | 118,564 |
| Jul 14, 2025 | 19.62 | 19.63 | 19.11 | 19.31 | - | -2.72% | 27,706 |
| Jul 11, 2025 | 19.50 | 19.85 | 19.50 | 19.85 | - | 1.07% | 10,909 |
| Jul 10, 2025 | 19.44 | 19.64 | 19.30 | 19.64 | - | 0.61% | 9,793 |
| Jul 9, 2025 | 19.57 | 19.57 | 19.40 | 19.52 | - | -0.36% | 17,076 |
| Jul 8, 2025 | 18.68 | 19.60 | 18.68 | 19.59 | - | 5.38% | 18,315 |
| Jul 7, 2025 | 18.59 | 18.84 | 18.37 | 18.59 | - | -1.85% | 21,618 |
| Jul 4, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | - | 0.91% | 159 |
| Jul 3, 2025 | 18.73 | 18.79 | 18.73 | 18.77 | - | -0.27% | 54,180 |
| Jul 2, 2025 | 18.60 | 18.82 | 18.35 | 18.82 | - | 4.32% | 6,520 |
| Jun 30, 2025 | 18.12 | 18.12 | 17.96 | 18.04 | - | -0.99% | 17,131 |
| Jun 27, 2025 | 18.63 | 18.63 | 18.15 | 18.22 | - | -1.25% | 12,616 |
| Jun 26, 2025 | 18.18 | 18.52 | 18.18 | 18.45 | - | 1.32% | 13,100 |
| Jun 25, 2025 | 18.11 | 18.33 | 18.11 | 18.21 | - | -0.05% | 7,500 |
| Jun 24, 2025 | 18.28 | 18.60 | 18.09 | 18.22 | - | -3.39% | 20,836 |
| Jun 23, 2025 | 20.16 | 20.23 | 18.69 | 18.86 | - | -3.68% | 39,983 |
| Jun 20, 2025 | 19.55 | 19.66 | 19.48 | 19.58 | - | 0.72% | 12,770 |
| Jun 19, 2025 | 19.32 | 19.91 | 19.30 | 19.44 | - | -0.15% | 12,955 |
| Jun 18, 2025 | 19.80 | 19.89 | 19.42 | 19.47 | - | -1.37% | 19,479 |
| Jun 17, 2025 | 19.65 | 20.00 | 19.55 | 19.74 | - | 1.49% | 20,773 |
| Jun 16, 2025 | 19.81 | 19.96 | 19.30 | 19.45 | - | -2.46% | 24,807 |
| Jun 13, 2025 | 19.91 | 19.94 | 19.74 | 19.94 | - | 3.80% | 31,650 |
| Jun 12, 2025 | 19.00 | 19.21 | 19.00 | 19.21 | - | -0.21% | 1,623 |