Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	46.61	46.61	46.61	46.61	-	1.85%	-
Mar 4, 2026	46.34	46.34	44.90	45.77	45.77	-3.37%	294
Mar 3, 2026	48.00	48.03	47.36	47.36	47.36	2.06%	-
Mar 2, 2026	48.95	48.95	46.09	46.41	46.41	4.95%	5,270
Feb 27, 2026	43.49	44.74	43.49	44.22	44.22	0.44%	590
Feb 26, 2026	42.98	44.02	42.28	44.02	44.02	2.34%	670
Feb 25, 2026	44.04	44.21	43.02	43.02	43.02	-1.39%	-
Feb 24, 2026	44.55	44.55	43.62	43.62	43.62	-2.21%	1
Feb 23, 2026	43.55	44.62	43.55	44.61	44.61	3.47%	1
Feb 20, 2026	44.12	44.26	43.11	43.11	43.11	-0.59%	393
Feb 19, 2026	41.26	43.54	41.26	43.37	43.37	9.44%	585
Feb 18, 2026	38.83	39.63	38.83	39.63	39.63	2.94%	2
Feb 17, 2026	39.00	39.52	38.50	38.50	38.50	-2.11%	3
Feb 16, 2026	38.98	39.49	38.98	39.33	39.33	0.37%	62
Feb 13, 2026	38.31	39.18	38.24	39.18	39.18	0.95%	5
Feb 12, 2026	39.82	39.82	38.59	38.81	38.81	-2.93%	7
Feb 11, 2026	39.02	39.98	39.02	39.98	39.98	2.86%	563
Feb 10, 2026	39.15	39.30	38.87	38.87	38.87	-0.58%	15
Feb 9, 2026	38.85	39.10	38.75	39.10	39.10	0.50%	-
Feb 6, 2026	38.52	39.10	38.09	38.90	38.90	2.48%	3,133
Feb 5, 2026	39.26	39.52	37.87	37.96	37.96	-4.66%	2,198
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%	-