Occidental Petroleum Corporation (NEO:OXY)
Canada · Delayed Price · Currency is CAD 17.25
+0.73 (4.42%)
At close: Dec 17, 2025
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 16.69 | 17.26 | 16.68 | 17.25 | 17.25 | 4.42% | 4,725 |
| Dec 16, 2025 | 16.80 | 16.80 | 16.46 | 16.52 | 16.52 | -2.48% | 9,214 |
| Dec 15, 2025 | 17.44 | 17.45 | 16.84 | 16.94 | 16.94 | -2.53% | 6,169 |
| Dec 12, 2025 | 17.34 | 17.42 | 17.34 | 17.38 | 17.38 | -0.29% | 1,420 |
| Dec 11, 2025 | 17.35 | 17.58 | 17.33 | 17.43 | 17.43 | -1.19% | 5,715 |
| Dec 10, 2025 | 17.48 | 17.64 | 17.48 | 17.64 | 17.64 | 0.06% | 3,828 |
| Dec 9, 2025 | 17.50 | 17.63 | 17.39 | 17.63 | 17.63 | 0.51% | 4,064 |
| Dec 8, 2025 | 17.67 | 17.80 | 17.46 | 17.54 | 17.54 | -2.18% | 13,546 |
| Dec 5, 2025 | 18.04 | 18.26 | 17.93 | 17.93 | 17.93 | -0.50% | 7,509 |
| Dec 4, 2025 | 17.96 | 18.07 | 17.94 | 18.02 | 18.02 | - | 27,620 |
| Dec 3, 2025 | 17.96 | 18.18 | 17.96 | 18.02 | 18.02 | 1.29% | 4,630 |
| Dec 2, 2025 | 17.59 | 17.79 | 17.55 | 17.79 | 17.79 | -0.95% | 4,179 |
| Dec 1, 2025 | 18.02 | 18.11 | 17.96 | 17.96 | 17.96 | 1.30% | 4,276 |
| Nov 28, 2025 | 17.78 | 17.87 | 17.73 | 17.73 | 17.73 | 2.13% | 1,433 |
| Nov 27, 2025 | 17.81 | 17.83 | 17.34 | 17.36 | 17.36 | -1.25% | 2,627 |
| Nov 26, 2025 | 17.62 | 17.78 | 17.58 | 17.58 | 17.58 | -0.06% | 1,908 |
| Nov 25, 2025 | 17.46 | 17.59 | 17.35 | 17.59 | 17.59 | - | 3,075 |
| Nov 24, 2025 | 17.37 | 17.59 | 17.24 | 17.59 | 17.59 | - | 4,956 |
| Nov 21, 2025 | 17.45 | 17.59 | 17.17 | 17.59 | 17.59 | 0.34% | 4,945 |
| Nov 20, 2025 | 17.71 | 17.92 | 17.47 | 17.53 | 17.53 | -0.34% | 14,464 |
| Nov 19, 2025 | 17.50 | 17.66 | 17.50 | 17.59 | 17.59 | -2.28% | 4,225 |
| Nov 18, 2025 | 17.56 | 18.08 | 17.56 | 18.00 | 18.00 | 1.64% | 13,491 |
| Nov 17, 2025 | 17.90 | 17.98 | 17.66 | 17.71 | 17.71 | -2.26% | 2,450 |
| Nov 14, 2025 | 17.89 | 18.26 | 17.80 | 18.12 | 18.12 | 2.14% | 9,625 |
| Nov 13, 2025 | 17.95 | 17.96 | 17.72 | 17.74 | 17.74 | -0.39% | 5,561 |
| Nov 12, 2025 | 17.57 | 17.83 | 17.57 | 17.81 | 17.81 | 0.17% | 6,655 |
| Nov 11, 2025 | 18.07 | 18.42 | 17.75 | 17.78 | 17.78 | 0.23% | 30,977 |
| Nov 10, 2025 | 17.73 | 17.74 | 17.46 | 17.74 | 17.74 | 1.37% | 12,912 |
| Nov 7, 2025 | 17.07 | 17.50 | 17.07 | 17.50 | 17.50 | 2.28% | 7,166 |
| Nov 6, 2025 | 16.96 | 17.18 | 16.96 | 17.11 | 17.11 | 0.94% | 10,110 |
| Nov 5, 2025 | 17.08 | 17.10 | 16.94 | 16.95 | 16.95 | -0.41% | 9,510 |
| Nov 4, 2025 | 17.04 | 17.10 | 17.00 | 17.02 | 17.02 | -2.07% | 6,630 |
| Nov 3, 2025 | 17.48 | 17.48 | 17.28 | 17.38 | 17.38 | -0.91% | 15,194 |
| Oct 31, 2025 | 17.38 | 17.54 | 17.38 | 17.54 | 17.54 | 1.27% | 5,290 |
| Oct 30, 2025 | 17.21 | 17.55 | 17.05 | 17.32 | 17.32 | 0.46% | 16,055 |
| Oct 29, 2025 | 17.34 | 17.46 | 17.22 | 17.24 | 17.24 | -0.75% | 10,775 |
| Oct 28, 2025 | 17.90 | 17.90 | 17.35 | 17.37 | 17.37 | -3.12% | 47,553 |
| Oct 27, 2025 | 18.23 | 18.25 | 17.93 | 17.93 | 17.93 | -1.05% | 20,702 |
| Oct 24, 2025 | 18.31 | 18.31 | 18.09 | 18.12 | 18.12 | -0.60% | 19,584 |
| Oct 23, 2025 | 18.44 | 18.44 | 18.18 | 18.23 | 18.23 | 2.70% | 32,337 |
| Oct 22, 2025 | 17.55 | 17.76 | 17.39 | 17.75 | 17.75 | 1.95% | 22,381 |
| Oct 21, 2025 | 17.53 | 17.53 | 17.32 | 17.41 | 17.41 | -0.17% | 14,801 |
| Oct 20, 2025 | 17.34 | 17.59 | 17.34 | 17.44 | 17.44 | 0.17% | 9,585 |
| Oct 17, 2025 | 17.32 | 17.41 | 17.26 | 17.41 | 17.41 | -0.17% | 3,541 |
| Oct 16, 2025 | 17.91 | 17.91 | 17.28 | 17.44 | 17.44 | -2.19% | 21,285 |
| Oct 15, 2025 | 18.07 | 18.07 | 17.73 | 17.83 | 17.83 | -0.72% | 13,751 |
| Oct 14, 2025 | 17.87 | 18.08 | 17.69 | 17.96 | 17.96 | 0.06% | 14,628 |
| Oct 10, 2025 | 18.78 | 18.78 | 17.95 | 17.95 | 17.95 | -5.33% | 70,935 |
| Oct 9, 2025 | 19.17 | 19.43 | 18.90 | 18.96 | 18.96 | -1.20% | 23,680 |
| Oct 8, 2025 | 19.35 | 19.35 | 19.00 | 19.19 | 19.19 | -0.47% | 15,459 |