Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 18, 2025	35.69	35.90	35.66	35.83	35.62	-2.40%	1,215
Nov 17, 2025	36.70	36.86	36.58	36.71	36.49	-0.50%	-
Nov 14, 2025	36.32	36.89	36.22	36.89	36.68	1.68%	-
Nov 13, 2025	36.07	36.39	35.99	36.28	36.07	0.37%	-
Nov 12, 2025	36.17	36.19	35.89	36.15	35.94	-2.27%	70
Nov 11, 2025	35.91	36.99	35.91	36.99	36.77	3.91%	-
Nov 10, 2025	35.91	36.01	35.60	35.60	35.39	3.97%	-
Nov 7, 2025	35.08	35.08	34.24	34.24	34.04	-2.37%	-
Nov 6, 2025	34.71	35.07	34.64	35.07	34.86	-0.09%	-
Nov 5, 2025	34.88	35.10	34.88	35.10	34.89	0.62%	-
Nov 4, 2025	35.17	35.17	34.88	34.88	34.68	-1.69%	26
Nov 3, 2025	35.93	35.93	35.48	35.48	35.28	-0.49%	-
Oct 31, 2025	35.40	35.66	35.14	35.66	35.45	0.73%	72
Oct 30, 2025	34.96	35.40	34.87	35.40	35.19	0.81%	243
Oct 29, 2025	35.28	35.28	35.00	35.11	34.91	-0.61%	665