Occidental Petroleum Corporation (VIE:OXYP)
Austria · Delayed Price · Currency is EUR 36.69
+0.50 (1.37%)
At close: Dec 3, 2025
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 36.47 | 36.61 | 36.43 | 36.61 | 36.61 | -0.20% | - |
| Dec 3, 2025 | 36.15 | 36.69 | 36.15 | 36.69 | 36.69 | 1.37% | - |
| Dec 2, 2025 | 36.39 | 36.49 | 36.19 | 36.19 | 36.19 | -1.01% | - |
| Dec 1, 2025 | 36.28 | 36.63 | 35.96 | 36.56 | 36.56 | 0.37% | 972 |
| Nov 28, 2025 | 35.77 | 36.43 | 35.77 | 36.43 | 36.43 | 1.59% | 30 |
| Nov 27, 2025 | 35.85 | 35.87 | 35.78 | 35.86 | 35.86 | -0.61% | - |
| Nov 26, 2025 | 35.82 | 36.08 | 35.79 | 36.08 | 36.08 | 1.06% | - |
| Nov 25, 2025 | 35.75 | 35.81 | 35.59 | 35.70 | 35.70 | 0.15% | - |
| Nov 24, 2025 | 36.00 | 36.00 | 35.64 | 35.64 | 35.64 | 0.44% | 419 |
| Nov 21, 2025 | 35.47 | 35.61 | 35.36 | 35.49 | 35.49 | -2.81% | 944 |
| Nov 20, 2025 | 36.26 | 36.51 | 36.09 | 36.51 | 36.51 | 1.66% | - |
| Nov 19, 2025 | 36.52 | 36.52 | 35.71 | 35.92 | 35.92 | 0.25% | - |
| Nov 18, 2025 | 35.69 | 35.90 | 35.66 | 35.83 | 35.83 | -2.40% | 1,215 |
| Nov 17, 2025 | 36.70 | 36.86 | 36.58 | 36.71 | 36.71 | -0.50% | - |
| Nov 14, 2025 | 36.32 | 36.89 | 36.22 | 36.89 | 36.89 | 1.68% | - |
| Nov 13, 2025 | 36.07 | 36.39 | 35.99 | 36.28 | 36.28 | 0.37% | - |
| Nov 12, 2025 | 36.17 | 36.19 | 35.89 | 36.15 | 36.15 | -2.27% | 70 |
| Nov 11, 2025 | 35.91 | 36.99 | 35.91 | 36.99 | 36.99 | 3.91% | - |
| Nov 10, 2025 | 35.91 | 36.01 | 35.60 | 35.60 | 35.60 | 3.97% | - |
| Nov 7, 2025 | 35.08 | 35.08 | 34.24 | 34.24 | 34.24 | -2.37% | - |
| Nov 6, 2025 | 34.71 | 35.07 | 34.64 | 35.07 | 35.07 | -0.09% | - |
| Nov 5, 2025 | 34.88 | 35.10 | 34.88 | 35.10 | 35.10 | 0.62% | - |
| Nov 4, 2025 | 35.17 | 35.17 | 34.88 | 34.88 | 34.88 | -1.69% | 26 |
| Nov 3, 2025 | 35.93 | 35.93 | 35.48 | 35.48 | 35.48 | -0.49% | - |
| Oct 31, 2025 | 35.40 | 35.66 | 35.14 | 35.66 | 35.66 | 0.73% | 72 |
| Oct 30, 2025 | 34.96 | 35.40 | 34.87 | 35.40 | 35.40 | 0.81% | 243 |
| Oct 29, 2025 | 35.28 | 35.28 | 35.00 | 35.11 | 35.11 | -0.61% | 665 |
| Oct 28, 2025 | 36.19 | 36.19 | 35.33 | 35.33 | 35.33 | -3.07% | 342 |
| Oct 27, 2025 | 36.88 | 36.88 | 36.45 | 36.45 | 36.45 | -0.98% | 243 |
| Oct 24, 2025 | 36.99 | 37.12 | 36.81 | 36.81 | 36.81 | -0.94% | - |
| Oct 23, 2025 | 36.38 | 37.16 | 36.38 | 37.16 | 37.16 | 4.00% | - |
| Oct 22, 2025 | 35.51 | 35.73 | 35.51 | 35.73 | 35.73 | 1.35% | - |
| Oct 21, 2025 | 35.43 | 35.51 | 35.25 | 35.25 | 35.25 | 0.16% | - |
| Oct 20, 2025 | 35.14 | 35.26 | 35.14 | 35.20 | 35.20 | 0.77% | - |
| Oct 17, 2025 | 34.95 | 35.02 | 34.48 | 34.93 | 34.93 | -1.99% | 442 |
| Oct 16, 2025 | 36.13 | 36.15 | 35.64 | 35.64 | 35.64 | -1.71% | 12 |
| Oct 15, 2025 | 36.51 | 36.59 | 36.26 | 36.26 | 36.26 | -0.15% | - |
| Oct 14, 2025 | 36.43 | 36.43 | 36.06 | 36.31 | 36.31 | -0.83% | - |
| Oct 13, 2025 | 37.14 | 37.14 | 36.62 | 36.62 | 36.62 | -2.98% | - |
| Oct 10, 2025 | 38.63 | 38.63 | 37.72 | 37.74 | 37.74 | -2.93% | 490 |
| Oct 9, 2025 | 38.82 | 39.02 | 38.75 | 38.88 | 38.88 | -0.42% | 99 |
| Oct 8, 2025 | 39.05 | 39.05 | 38.93 | 39.05 | 39.05 | 0.77% | - |
| Oct 7, 2025 | 38.91 | 38.94 | 38.73 | 38.75 | 38.75 | -0.76% | - |
| Oct 6, 2025 | 38.66 | 39.04 | 38.51 | 39.04 | 39.04 | 2.20% | - |
| Oct 3, 2025 | 38.13 | 38.50 | 38.13 | 38.20 | 38.20 | -6.05% | 100 |
| Oct 2, 2025 | 40.82 | 40.90 | 40.52 | 40.66 | 40.66 | 1.09% | 420 |
| Oct 1, 2025 | 40.69 | 40.89 | 40.22 | 40.22 | 40.22 | 1.28% | - |
| Sep 30, 2025 | 41.02 | 41.02 | 39.71 | 39.71 | 39.71 | -3.69% | 1,246 |
| Sep 29, 2025 | 40.97 | 41.53 | 40.67 | 41.23 | 41.23 | 0.17% | 2,044 |
| Sep 26, 2025 | 40.31 | 41.16 | 40.19 | 41.16 | 41.16 | 2.17% | - |