Occidental Petroleum Corporation (SWX:OXY)
Switzerland · Delayed Price · Currency is CHF 47.65
+0.32 (0.69%)
At close: Oct 2, 2026
SWX:OXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 2.70% | - |
| Sep 30, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.70% | - |
| Sep 29, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -2.13% | - |
| Sep 28, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -0.25% | - |
| Sep 25, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -1.97% | - |
| Sep 24, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 1.60% | - |
| Sep 23, 2026 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 1.59% | - |
| Sep 22, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - | - |
| Sep 21, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -3.64% | - |
| Sep 18, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.39% | - |
| Sep 17, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -1.47% | - |
| Sep 16, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -4.94% | - |
| Sep 15, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 1.47% | - |
| Sep 14, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 2.72% | - |
| Sep 11, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | - |
| Sep 10, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.38% | - |
| Sep 9, 2026 | 49.79 | 49.79 | 49.79 | 49.79 | 49.56 | 0.91% | - |
| Sep 8, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.11 | 1.32% | - |
| Sep 7, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.47 | - | - |
| Sep 4, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.47 | -1.13% | - |
| Sep 3, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.02 | -0.01% | - |
| Sep 2, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.03 | 1.75% | - |
| Sep 1, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.18 | 0.61% | 6 |
| Aug 31, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 47.89 | 0.82% | - |
| Aug 28, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.50 | 1.29% | - |
| Aug 27, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 46.90 | -0.29% | - |
| Aug 26, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.03 | -0.63% | - |
| Aug 25, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.33 | -0.69% | - |
| Aug 24, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.66 | -2.74% | - |
| Aug 21, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.00 | -0.37% | - |
| Aug 20, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.18 | 2.08% | - |
| Aug 19, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.18 | -0.08% | - |
| Aug 18, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.22 | 2.62% | - |
| Aug 17, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 46.99 | -0.65% | - |
| Aug 14, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.30 | 0.85% | - |
| Aug 13, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 46.91 | -0.75% | - |
| Aug 12, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.26 | -1.24% | - |
| Aug 11, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 47.85 | 2.41% | - |
| Aug 10, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.73 | 3.31% | - |
| Aug 7, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.23 | -0.43% | - |
| Aug 6, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.42 | 4.96% | - |
| Aug 5, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.28 | -2.45% | - |
| Aug 4, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.36 | -1.88% | - |
| Aug 3, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.21 | - | - |
| Jul 31, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.21 | 2.16% | - |
| Jul 30, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.26 | -3.15% | - |
| Jul 29, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.70 | 3.00% | - |
| Jul 28, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.37 | -2.27% | - |
| Jul 27, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.40 | -2.01% | - |
| Jul 24, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.33 | -2.53% | - |