Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	24.42	24.68	24.42	24.56	24.56	1.11%	7,888
Mar 17, 2026	24.44	24.45	24.20	24.29	24.29	0.66%	8,767
Mar 16, 2026	24.17	24.35	23.93	24.13	24.13	-0.90%	12,675
Mar 13, 2026	24.41	24.47	24.05	24.35	24.35	-1.18%	12,600
Mar 12, 2026	24.00	24.90	23.96	24.64	24.64	5.52%	34,423
Mar 11, 2026	22.75	23.36	22.75	23.35	23.35	4.19%	16,456
Mar 10, 2026	22.30	22.68	22.02	22.41	22.41	-3.15%	19,607
Mar 9, 2026	22.99	23.57	22.85	23.14	23.03	1.71%	24,245
Mar 6, 2026	22.88	23.00	22.50	22.75	22.64	1.34%	13,706
Mar 5, 2026	22.85	22.95	22.45	22.45	22.34	-0.75%	2,048
Mar 4, 2026	22.09	22.65	22.09	22.62	22.51	0.27%	9,353
Mar 3, 2026	23.34	23.34	22.38	22.56	22.45	-0.75%	14,888
Mar 2, 2026	23.80	23.80	22.50	22.73	22.62	1.79%	30,658
Feb 27, 2026	22.15	22.33	21.90	22.33	22.22	3.28%	4,668
Feb 26, 2026	21.05	21.80	21.05	21.62	21.52	0.70%	5,061
Feb 25, 2026	21.40	21.47	21.40	21.47	21.37	-2.32%	1,188
Feb 24, 2026	22.05	22.05	21.73	21.98	21.88	-0.32%	1,061
Feb 23, 2026	22.40	22.42	21.93	22.05	21.95	1.57%	4,098
Feb 20, 2026	21.75	21.88	21.42	21.71	21.61	-0.09%	9,785
Feb 19, 2026	20.96	21.90	20.96	21.73	21.63	9.20%	25,075
Feb 18, 2026	19.55	19.90	19.53	19.90	19.81	3.00%	10,984
Feb 17, 2026	19.40	19.40	19.00	19.32	19.23	-0.92%	7,366
Feb 13, 2026	19.04	19.55	19.04	19.50	19.41	1.67%	19,745
Feb 12, 2026	19.68	19.68	19.07	19.18	19.09	-3.62%	8,295
Feb 11, 2026	19.95	20.06	19.78	19.90	19.81	1.79%	23,851
Feb 10, 2026	19.50	19.55	19.47	19.55	19.46	-0.56%	1,284
Feb 9, 2026	19.52	19.67	19.42	19.66	19.57	0.67%	8,589
Feb 6, 2026	19.19	19.53	19.19	19.53	19.44	2.36%	10,072
Feb 5, 2026	19.20	19.20	18.81	19.08	18.99	-2.95%	27,449
Feb 4, 2026	19.10	19.70	19.10	19.66	19.57	2.99%	26,458
Feb 3, 2026	18.77	19.11	18.63	19.09	19.00	2.91%	51,373
Feb 2, 2026	18.61	18.71	18.49	18.55	18.46	-3.23%	11,691
Jan 30, 2026	19.05	19.17	18.77	19.17	19.08	-0.05%	9,754
Jan 29, 2026	19.42	19.79	19.18	19.18	19.09	1.21%	27,397
Jan 28, 2026	19.00	19.00	18.84	18.95	18.86	0.58%	7,461
Jan 27, 2026	18.61	18.84	18.61	18.84	18.75	1.45%	2,663
Jan 26, 2026	18.94	18.94	18.48	18.57	18.48	-0.80%	12,923
Jan 23, 2026	18.50	18.72	18.50	18.72	18.63	2.58%	11,110
Jan 22, 2026	18.10	18.25	17.88	18.25	18.16	-0.49%	6,527
Jan 21, 2026	18.12	18.49	18.12	18.34	18.25	2.75%	3,082
Jan 20, 2026	17.99	18.06	17.79	17.85	17.77	-0.28%	2,070
Jan 19, 2026	18.31	18.31	17.74	17.90	17.82	-1.05%	4,760
Jan 16, 2026	18.10	18.12	18.07	18.09	18.00	-1.31%	2,639
Jan 15, 2026	18.46	18.50	18.15	18.33	18.24	-2.40%	13,758
Jan 14, 2026	18.45	19.00	18.45	18.78	18.69	2.29%	13,196
Jan 13, 2026	18.27	18.60	18.27	18.36	18.27	1.77%	13,430
Jan 12, 2026	18.24	18.24	17.90	18.04	17.96	-0.17%	10,578
Jan 9, 2026	18.35	18.48	18.07	18.07	17.98	-1.04%	13,778
Jan 8, 2026	17.53	18.38	17.38	18.26	18.17	5.24%	41,557
Jan 7, 2026	17.35	17.43	17.35	17.35	17.27	-1.70%	2,663