Occidental Petroleum Corporation (OXY.WS)
NYSE: OXY.WS · Real-Time Price · USD · Warrants
21.23
-2.12 (-9.08%)
Jul 15, 2025, 4:00 PM - Market closed
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 23.50 | 23.50 | 20.87 | 21.23 | 21.23 | -9.08% | 136,973 |
| Jul 14, 2025 | 24.10 | 24.38 | 23.00 | 23.35 | 23.35 | -5.08% | 52,393 |
| Jul 11, 2025 | 23.65 | 24.66 | 23.65 | 24.60 | 24.60 | 2.29% | 97,080 |
| Jul 10, 2025 | 23.40 | 24.13 | 23.05 | 24.05 | 24.05 | 1.09% | 41,055 |
| Jul 9, 2025 | 23.51 | 24.11 | 23.49 | 23.79 | 23.79 | -0.46% | 112,922 |
| Jul 8, 2025 | 21.43 | 24.16 | 21.43 | 23.90 | 23.90 | 10.49% | 76,945 |
| Jul 7, 2025 | 21.83 | 22.40 | 21.07 | 21.63 | 21.63 | -2.92% | 23,180 |
| Jul 3, 2025 | 22.15 | 22.34 | 22.08 | 22.28 | 22.28 | 0.32% | 4,430 |
| Jul 2, 2025 | 21.56 | 22.27 | 21.35 | 22.21 | 22.21 | 3.49% | 50,516 |
| Jul 1, 2025 | 20.55 | 21.63 | 20.35 | 21.46 | 21.46 | 3.62% | 49,907 |
| Jun 30, 2025 | 21.16 | 21.16 | 20.55 | 20.71 | 20.71 | -2.45% | 34,996 |
| Jun 27, 2025 | 21.91 | 21.91 | 21.07 | 21.23 | 21.23 | -2.39% | 32,155 |
| Jun 26, 2025 | 21.65 | 21.79 | 21.10 | 21.75 | 21.75 | 2.50% | 41,878 |
| Jun 25, 2025 | 21.13 | 21.33 | 20.85 | 21.22 | 21.22 | 1.00% | 59,403 |
| Jun 24, 2025 | 21.35 | 21.85 | 20.72 | 21.01 | 21.01 | -6.25% | 80,039 |
| Jun 23, 2025 | 24.99 | 25.53 | 21.92 | 22.41 | 22.41 | -6.12% | 182,495 |
| Jun 20, 2025 | 23.71 | 24.13 | 23.69 | 23.87 | 23.87 | 0.89% | 130,366 |
| Jun 18, 2025 | 24.35 | 25.00 | 23.60 | 23.66 | 23.66 | -2.63% | 85,023 |
| Jun 17, 2025 | 24.19 | 24.99 | 23.97 | 24.30 | 24.30 | 2.06% | 201,393 |
| Jun 16, 2025 | 24.40 | 25.00 | 23.35 | 23.81 | 23.81 | -4.34% | 99,206 |
| Jun 13, 2025 | 24.80 | 24.95 | 23.62 | 24.89 | 24.89 | 7.80% | 244,515 |
| Jun 12, 2025 | 22.93 | 23.09 | 22.65 | 23.09 | 23.09 | -0.82% | 36,463 |
| Jun 11, 2025 | 22.42 | 23.31 | 22.30 | 23.28 | 23.28 | 3.93% | 73,128 |
| Jun 10, 2025 | 21.97 | 22.65 | 21.81 | 22.40 | 22.40 | 3.87% | 95,861 |
| Jun 9, 2025 | 20.80 | 21.89 | 20.80 | 21.57 | 21.57 | 3.78% | 100,479 |
| Jun 6, 2025 | 20.26 | 21.25 | 20.26 | 20.78 | 20.78 | 2.72% | 78,015 |
| Jun 5, 2025 | 21.00 | 21.00 | 20.00 | 20.23 | 20.23 | -0.83% | 92,931 |
| Jun 4, 2025 | 21.34 | 21.64 | 20.14 | 20.40 | 20.40 | -4.45% | 103,898 |
| Jun 3, 2025 | 20.26 | 21.63 | 19.56 | 21.35 | 21.35 | 6.96% | 59,467 |
| Jun 2, 2025 | 21.08 | 21.08 | 19.60 | 19.96 | 19.96 | 2.73% | 110,958 |
| May 30, 2025 | 19.65 | 19.75 | 19.16 | 19.43 | 19.43 | -2.61% | 21,722 |
| May 29, 2025 | 19.61 | 19.97 | 19.38 | 19.95 | 19.95 | 1.01% | 16,851 |
| May 28, 2025 | 20.19 | 20.25 | 19.75 | 19.75 | 19.75 | -2.13% | 17,697 |
| May 27, 2025 | 20.16 | 20.23 | 19.68 | 20.18 | 20.18 | 0.15% | 16,123 |
| May 23, 2025 | 19.18 | 20.15 | 19.18 | 20.15 | 20.15 | 1.72% | 31,640 |
| May 22, 2025 | 20.11 | 20.11 | 19.01 | 19.81 | 19.81 | -0.85% | 60,087 |
| May 21, 2025 | 20.32 | 20.76 | 19.98 | 19.98 | 19.98 | -3.85% | 32,667 |
| May 20, 2025 | 21.01 | 21.26 | 20.64 | 20.78 | 20.78 | -1.94% | 41,024 |
| May 19, 2025 | 21.65 | 21.65 | 20.98 | 21.19 | 21.19 | -4.37% | 33,715 |
| May 16, 2025 | 22.59 | 22.59 | 21.64 | 22.16 | 22.16 | -0.58% | 18,230 |
| May 15, 2025 | 22.00 | 22.38 | 20.96 | 22.29 | 22.29 | -3.09% | 88,272 |
| May 14, 2025 | 22.93 | 23.09 | 22.62 | 23.00 | 23.00 | -1.84% | 24,233 |
| May 13, 2025 | 23.00 | 23.62 | 22.56 | 23.43 | 23.43 | 2.23% | 40,522 |
| May 12, 2025 | 22.52 | 23.53 | 22.52 | 22.92 | 22.92 | 8.11% | 99,925 |
| May 9, 2025 | 20.73 | 21.25 | 20.50 | 21.20 | 21.20 | 3.06% | 64,227 |
| May 8, 2025 | 18.59 | 20.88 | 18.59 | 20.57 | 20.57 | 13.27% | 139,934 |
| May 7, 2025 | 18.52 | 18.79 | 17.94 | 18.16 | 18.16 | -2.99% | 98,559 |
| May 6, 2025 | 18.38 | 19.12 | 18.38 | 18.72 | 18.72 | 1.74% | 36,371 |
| May 5, 2025 | 19.15 | 19.15 | 18.25 | 18.40 | 18.40 | -6.12% | 64,976 |
| May 2, 2025 | 19.68 | 20.22 | 19.00 | 19.60 | 19.60 | 0.20% | 37,705 |