Occidental Petroleum Corporation (VIE:OXYP)
Austria · Delayed Price · Currency is EUR 37.16
+1.43 (4.00%)
At close: Oct 23, 2025
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 40.09 | 40.29 | 39.92 | 40.29 | 40.29 | -0.15% | - |
| Sep 24, 2025 | 39.52 | 40.35 | 39.52 | 40.35 | 40.35 | 1.32% | - |
| Sep 23, 2025 | 38.89 | 39.91 | 38.76 | 39.82 | 39.82 | 2.25% | 582 |
| Sep 22, 2025 | 39.48 | 39.48 | 38.74 | 38.95 | 38.95 | -0.74% | - |
| Sep 19, 2025 | 40.15 | 40.15 | 39.24 | 39.24 | 39.24 | -1.97% | - |
| Sep 18, 2025 | 40.07 | 40.19 | 40.00 | 40.03 | 40.03 | 0.16% | 674 |
| Sep 17, 2025 | 40.11 | 40.16 | 39.71 | 39.96 | 39.96 | 0.35% | - |
| Sep 16, 2025 | 38.74 | 39.82 | 38.54 | 39.82 | 39.82 | 3.03% | 275 |
| Sep 15, 2025 | 39.11 | 39.11 | 38.65 | 38.65 | 38.65 | -1.88% | - |
| Sep 12, 2025 | 39.12 | 39.46 | 39.12 | 39.39 | 39.39 | 0.38% | - |
| Sep 11, 2025 | 39.53 | 39.53 | 38.97 | 39.24 | 39.24 | 1.17% | 248 |
| Sep 10, 2025 | 38.76 | 38.79 | 38.43 | 38.79 | 38.79 | 0.74% | 170 |
| Sep 8, 2025 | 39.51 | 39.52 | 38.50 | 38.50 | 38.30 | -0.25% | - |
| Sep 5, 2025 | 39.87 | 39.95 | 38.60 | 38.60 | 38.39 | -3.14% | - |
| Sep 4, 2025 | 39.66 | 39.85 | 39.55 | 39.85 | 39.63 | 0.23% | - |
| Sep 3, 2025 | 41.21 | 41.21 | 39.76 | 39.76 | 39.54 | -3.27% | - |
| Sep 2, 2025 | 40.85 | 41.24 | 40.85 | 41.10 | 40.88 | 1.52% | 261 |
| Sep 1, 2025 | 40.46 | 40.58 | 40.41 | 40.49 | 40.27 | -0.48% | - |
| Aug 29, 2025 | 40.56 | 40.73 | 40.56 | 40.68 | 40.46 | 1.32% | - |
| Aug 28, 2025 | 40.22 | 40.33 | 40.15 | 40.15 | 39.94 | -0.02% | 539 |
| Aug 27, 2025 | 39.50 | 40.16 | 39.50 | 40.16 | 39.95 | 2.68% | - |
| Aug 26, 2025 | 39.82 | 39.82 | 39.11 | 39.11 | 38.90 | -0.69% | - |
| Aug 25, 2025 | 39.07 | 39.38 | 39.07 | 39.38 | 39.17 | 0.95% | 11 |
| Aug 22, 2025 | 38.43 | 39.21 | 38.43 | 39.01 | 38.80 | 2.44% | 550 |
| Aug 21, 2025 | 38.21 | 38.21 | 37.86 | 38.08 | 37.88 | 0.98% | 325 |
| Aug 20, 2025 | 37.73 | 37.88 | 37.71 | 37.71 | 37.51 | -0.54% | - |
| Aug 19, 2025 | 37.74 | 37.92 | 37.73 | 37.92 | 37.71 | -0.17% | - |
| Aug 18, 2025 | 37.97 | 37.99 | 37.73 | 37.98 | 37.78 | -0.55% | - |
| Aug 15, 2025 | 38.23 | 38.27 | 38.13 | 38.19 | 37.99 | 0.32% | - |
| Aug 14, 2025 | 38.26 | 38.27 | 38.07 | 38.07 | 37.87 | 0.33% | - |