Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	38.14	39.82	38.14	39.82	39.82	6.10%	292
Feb 3, 2026	36.86	37.63	36.86	37.53	37.53	-0.01%	1,088
Feb 2, 2026	37.21	37.53	37.07	37.53	37.53	-1.83%	852
Jan 30, 2026	37.54	38.23	37.54	38.23	38.23	-0.82%	292
Jan 29, 2026	37.82	38.90	37.51	38.55	38.55	2.53%	2,501
Jan 28, 2026	37.33	37.60	37.31	37.60	37.60	1.98%	450
Jan 27, 2026	36.90	37.05	36.87	36.87	36.87	0.27%	162
Jan 26, 2026	37.61	37.68	36.77	36.77	36.77	-2.01%	-
Jan 23, 2026	36.95	37.64	36.94	37.52	37.52	3.56%	292
Jan 22, 2026	37.38	37.38	36.23	36.23	36.23	-2.54%	-
Jan 21, 2026	36.29	37.18	36.29	37.18	37.18	2.84%	551
Jan 20, 2026	36.33	36.49	36.15	36.15	36.15	-2.05%	353
Jan 19, 2026	36.96	37.22	36.74	36.91	36.91	-0.19%	456
Jan 16, 2026	37.49	37.49	36.98	36.98	36.98	-2.00%	-
Jan 15, 2026	38.09	38.09	37.19	37.73	37.73	-1.69%	2,093
Jan 14, 2026	37.11	38.38	37.11	38.38	38.38	2.90%	1,728
Jan 13, 2026	36.78	37.30	36.78	37.30	37.30	2.04%	-
Jan 12, 2026	36.80	36.89	36.56	36.56	36.56	-1.36%	-
Jan 9, 2026	37.06	37.48	36.97	37.06	37.06	3.64%	-
Jan 8, 2026	35.12	35.76	35.12	35.76	35.76	1.37%	-
Jan 7, 2026	35.65	35.75	35.28	35.28	35.28	-1.78%	-
Jan 6, 2026	35.22	35.92	35.22	35.92	35.92	3.14%	770
Jan 5, 2026	37.08	37.08	34.77	34.82	34.82	-2.30%	695
Jan 2, 2026	35.11	35.64	34.93	35.64	35.64	3.36%	97
Dec 30, 2025	34.39	34.50	34.39	34.48	34.48	0.39%	100
Dec 29, 2025	34.05	34.35	34.04	34.35	34.35	0.16%	100
Dec 23, 2025	34.12	34.29	34.12	34.29	34.29	0.35%	-
Dec 22, 2025	33.87	34.17	33.87	34.17	34.17	0.43%	-
Dec 19, 2025	33.95	34.05	33.95	34.03	34.03	-0.19%	-
Dec 18, 2025	34.48	34.51	34.09	34.09	34.09	0.56%	-
Dec 17, 2025	33.58	33.90	33.53	33.90	33.90	2.71%	100
Dec 16, 2025	33.94	34.56	33.01	33.01	33.01	-3.23%	1,452
Dec 15, 2025	35.09	35.16	34.11	34.11	34.11	-2.57%	-
Dec 12, 2025	35.22	35.28	35.01	35.01	35.01	-0.70%	342
Dec 11, 2025	35.46	35.46	34.92	35.25	35.25	-0.93%	450
Dec 10, 2025	35.59	35.60	35.48	35.58	35.58	-1.19%	-
Dec 8, 2025	36.66	36.66	35.78	36.01	35.80	-2.46%	-
Dec 5, 2025	36.71	36.92	36.53	36.92	36.71	0.85%	-
Dec 4, 2025	36.47	36.61	36.43	36.61	36.40	-0.20%	-
Dec 3, 2025	36.15	36.69	36.15	36.69	36.47	1.37%	-
Dec 2, 2025	36.39	36.49	36.19	36.19	35.98	-1.01%	-
Dec 1, 2025	36.28	36.63	35.96	36.56	36.35	0.37%	972
Nov 28, 2025	35.77	36.43	35.77	36.43	36.22	1.59%	30
Nov 27, 2025	35.85	35.87	35.78	35.86	35.65	-0.61%	-
Nov 26, 2025	35.82	36.08	35.79	36.08	35.87	1.06%	-
Nov 25, 2025	35.75	35.81	35.59	35.70	35.49	0.15%	-
Nov 24, 2025	36.00	36.00	35.64	35.64	35.44	0.44%	419
Nov 21, 2025	35.47	35.61	35.36	35.49	35.28	-2.81%	944
Nov 20, 2025	36.26	36.51	36.09	36.51	36.30	1.66%	-
Nov 19, 2025	36.52	36.52	35.71	35.92	35.71	0.25%	-